詮欣 (6205)-富邦-中壢券商分點個股進出

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

詮欣

(6205)

可現股當沖

股價
75.8
漲跌
▲0.3
漲幅
+0.40%
成交量
136張
產業
上市電子零組件類股
138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

詮欣 (6205)籌碼相關－富邦-中壢券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-中壢券商分點個股進出
富邦-中壢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
2024/05/13	0	0.00	1	75.20	76.10	-1	1,045	-0.10%
2024/05/08	0	0.00	5	74.92	75.20	-5	1,113	-0.45%
2024/04/25	1	70.40	30	70.50	70.70	-29	1,417	-2.05%
2024/04/24	0	0.00	2	71.40	71.20	-2	1,432	-0.14%
2024/04/22	1	70.10	0	0.00	69.40	1	1,527	0.07%
2024/04/19	2	70.10	0	0.00	70.00	2	1,537	0.13%
2024/04/18	4	73.50	0	0.00	73.00	4	1,539	0.26%
2024/04/17	1	74.60	1	75.30	74.10	0	1,535	0.00%
2024/04/16	14	74.65	0	0.00	74.00	14	1,531	0.91%
2024/04/15	3	77.03	0	0.00	76.90	3	1,519	0.20%
2024/04/12	0	0.00	2	78.60	78.60	-2	1,517	-0.13%
2024/04/11	2	77.60	0	0.00	77.70	2	1,521	0.13%
2024/04/10	21	78.39	0	0.00	78.50	21	1,525	1.38%
2024/04/09	2	77.40	3	78.30	78.30	-1	1,530	-0.07%
2024/04/03	3	76.57	3	77.47	77.90	0	1,541	0.00%
2024/04/02	1	77.20	0	0.00	77.20	1	1,553	0.06%
2024/03/29	1	77.30	0	0.00	77.70	1	1,556	0.06%
2024/03/28	1	77.80	1	78.00	77.90	0	1,563	0.00%
2024/03/26	9	79.50	2	80.40	78.60	7	1,599	0.44%
2024/03/25	2	81.35	0	0.00	81.50	2	1,595	0.13%
2024/03/22	3	82.47	0	0.00	82.80	3	1,615	0.19%
2024/03/19	0	0.00	4	83.98	83.80	-4	1,682	-0.24%
2024/03/18	0	0.00	3	81.83	82.90	-3	1,716	-0.17%
2024/03/15	4	80.25	0	0.00	80.60	4	1,805	0.22%
2024/03/14	1	81.10	0	0.00	81.00	1	1,905	0.05%
2024/03/13	3	82.63	0	0.00	81.80	3	2,040	0.15%
2024/03/12	4	84.28	6	84.00	83.10	-2	2,057	-0.10%
2024/03/11	2	82.40	2	83.50	83.20	0	2,045	0.00%
2024/03/07	6	89.10	19	88.39	88.60	-13	1,951	-0.67%
2024/03/06	0	0.00	1	82.00	82.30	-1	1,839	-0.05%
2024/03/05	0	0.00	1	83.20	82.00	-1	1,852	-0.05%
2024/03/04	0	0.00	1	82.00	82.10	-1	1,850	-0.05%
2024/03/01	1	81.20	0	0.00	81.50	1	1,848	0.05%
2024/02/27	5	83.04	0	0.00	81.90	5	1,832	0.27%
2024/02/26	0	0.00	8	85.19	84.70	-8	1,809	-0.44%
2024/02/23	9	83.02	0	0.00	82.60	9	1,785	0.50%
2024/02/22	10	84.82	8	86.90	84.60	2	1,769	0.11%
2024/02/21	7	83.99	22	84.57	84.40	-15	1,709	-0.88%
2024/02/20	1	78.60	0	0.00	78.70	1	1,626	0.06%
2024/02/19	4	79.70	3	81.47	79.20	1	1,609	0.06%
2024/02/16	2	80.10	0	0.00	80.60	2	1,578	0.13%
2024/02/05	0	0.00	1	81.80	81.30	-1	1,536	-0.07%
2024/01/31	5	85.10	0	0.00	83.60	5	1,485	0.34%
2024/01/30	3	84.33	0	0.00	83.60	3	1,465	0.20%
2024/01/29	0	0.00	5	84.24	85.10	-5	1,434	-0.35%
2024/01/26	3	83.50	0	0.00	83.00	3	1,393	0.22%
2024/01/24	1	84.70	3	83.50	82.80	-2	1,346	-0.15%
2024/01/23	1	84.00	13	83.23	84.00	-12	1,310	-0.92%
2024/01/22	0	0.00	1	80.10	81.00	-1	1,226	-0.08%
2024/01/16	3	78.00	5.1	79.01	79.10	-2.1	1,095	-0.19%
2024/01/15	0	0.00	5	75.70	76.50	-5	1,029	-0.49%
2024/01/12	2	74.40	2	74.20	74.10	0	1,006	0.00%
2024/01/08	0	0.00	3	73.10	72.80	-3	1,019	-0.29%
2024/01/03	2	70.80	2	72.20	72.10	0	1,054	0.00%
2023/12/29	0	0.00	1	73.60	72.80	-1	1,068	-0.09%
2023/12/28	3	72.90	0	0.00	72.40	3	1,067	0.28%
2023/12/27	3	74.13	0	0.00	74.00	3	1,056	0.28%
2023/12/25	1	74.90	0	0.00	74.50	1	1,063	0.09%
2023/12/22	1	75.90	1	75.93	74.50	0	1,058	0.00%
2023/12/20	1	79.70	1	79.50	79.20	0	1,022	0.00%
2023/12/19	4	79.20	3	79.87	79.00	1	1,001	0.10%
2023/12/18	3	78.86	0	0.00	80.40	3	979	0.31%
2023/12/14	1	77.60	0	76.60	76.00	1	941	0.10%
2023/12/13	1	77.20	5	77.40	77.50	-4	918	-0.44%
2023/12/12	5	80.54	9	81.33	79.30	-4	879	-0.45%
2023/12/11	15	78.30	6	78.50	79.30	9	793	1.14%
2023/12/08	2	74.70	14	75.40	74.60	-12	688	-1.74%
2023/12/07	2	68.70	4	69.25	68.70	-2	552	-0.36%
2023/12/06	0	0.00	6	68.13	68.20	-6	528	-1.13%
2023/12/01	2	67.40	0	0.00	67.30	2	553	0.36%
2023/11/30	6	67.50	2	68.90	67.50	4	552	0.72%
2023/11/28	1	68.60	0	0.00	68.40	1	559	0.18%
2023/11/23	0	0.00	2	68.60	67.70	-2	589	-0.34%
2023/11/21	4	67.75	0	0.00	67.50	4	605	0.66%
2023/11/08	2	68.20	3	68.57	68.40	-1	680	-0.15%
2023/11/02	0	0.00	2	67.40	67.30	-2	704	-0.28%
2023/10/25	2	66.80	2	67.90	66.80	0	715	0.00%
2023/10/24	0	0.00	4	67.00	67.20	-4	717	-0.56%
2023/10/18	1	66.80	0	0.00	66.70	1	748	0.13%
2023/10/17	6	66.95	0	0.00	66.40	6	748	0.80%
2023/10/16	0	70.40	0	0.00	69.10	0	729	0.00%
2023/10/13	0	0.00	2	70.70	70.80	-2	729	-0.27%
2023/10/05	4	71.50	4	70.40	71.00	0	701	0.00%
2023/10/03	0	0.00	4	70.30	70.30	-4	690	-0.58%
2023/09/27	0	0.00	2	70.05	70.40	-2	693	-0.29%
2023/09/26	0	0.00	1	70.60	70.10	-1	694	-0.14%
2023/09/19	0	0.00	5.1	68.65	70.10	-5.1	676	-0.75%
2023/09/15	0	0.00	1	66.40	66.20	-1	669	-0.15%
2023/09/07	1	65.00	0	0.00	64.60	1	806	0.12%
2023/09/04	0	0.00	2	65.00	64.30	-2	894	-0.22%
2023/09/01	0	0.00	3	64.80	64.20	-3	892	-0.34%
2023/08/31	2.1	63.29	3	62.50	63.30	-1	897	-0.11%
2023/08/30	3	61.17	0	0.00	61.70	3	919	0.33%
2023/08/25	0	60.40	0	0.00	60.70	0	944	0.00%
2023/08/24	5	61.82	4	61.60	62.00	1	935	0.11%
2023/08/23	0	0.00	2	60.00	63.10	-2	901	-0.22%
2023/08/21	2	56.70	0	0.00	56.80	2	891	0.22%
2023/08/15	1	57.50	2	57.80	57.90	-1	925	-0.11%
2023/08/14	10	56.00	0	0.00	56.10	10	926	1.08%
2023/08/10	1	58.80	4	58.10	58.10	-3	914	-0.33%
2023/08/09	1	59.50	0	0.00	59.60	1	907	0.11%
2023/08/08	0	0.00	3	61.07	61.00	-3	898	-0.33%
2023/08/07	2	60.60	0	0.00	62.10	2	902	0.22%
2023/08/04	2	60.50	0	0.00	60.50	2	906	0.22%
2023/08/02	1	61.40	1	61.40	60.70	0	919	0.00%
2023/07/31	1.1	62.20	0	0.00	61.30	1.1	980	0.11%
2023/07/28	1	62.40	0	0.00	62.20	1	987	0.10%
2023/07/27	0	63.10	0	0.00	62.30	0	991	0.00%
2023/07/24	9	61.54	8	60.70	60.50	1	997	0.10%
2023/07/20	3	63.97	0	0.00	63.60	3	997	0.30%
2023/07/17	0	0.00	12	65.50	65.50	-12	1,028	-1.17%
2023/07/14	2	67.15	2	67.70	67.10	0	1,042	0.00%
2023/07/13	3	68.00	2	67.70	67.50	1	1,043	0.10%
2023/07/12	5	67.66	0	0.00	67.30	5	1,053	0.47%
2023/07/11	2	68.70	38	69.08	68.60	-36	1,065	-3.38%
2023/07/10	0	0.00	3	69.30	69.00	-3	1,099	-0.27%
2023/07/07	3	69.87	0	0.00	69.60	3	1,134	0.26%
2023/07/06	0	0.00	2	71.15	70.80	-2	1,150	-0.17%
2023/07/05	3	72.10	0	0.00	71.90	3	1,160	0.26%
2023/07/03	0	71.80	2	72.00	72.00	-2	1,194	-0.17%
2023/06/29	0	71.40	0	0.00	71.10	0	1,235	0.00%
2023/06/28	0	0.00	1	71.00	70.90	-1	1,247	-0.08%
2023/06/27	5	70.90	5	70.42	70.20	0	1,268	0.00%
2023/06/26	4	70.90	9	71.37	70.90	-5	1,271	-0.39%
2023/06/20	0	0.00	3	72.90	72.80	-3	1,271	-0.24%
2023/06/19	5	73.22	0	0.00	72.70	5	1,285	0.39%
2023/06/16	41.1	74.58	10	74.48	73.80	31.1	1,297	2.39%
2023/06/15	5	77.50	28	77.65	75.90	-23	1,299	-1.77%
2023/06/14	9	76.64	4	76.70	75.60	5	1,312	0.38%
2023/06/13	3	77.20	49	76.92	76.40	-46	1,290	-3.56%
2023/06/12	7	74.84	5	73.98	74.70	2	1,252	0.16%
2023/06/09	2	72.00	0	0.00	75.50	2	1,229	0.16%
2023/06/08	1.1	72.88	4	73.68	72.40	-2.9	1,219	-0.24%
2023/06/07	1	70.80	0	0.00	71.00	1	1,268	0.08%
2023/06/06	6	70.45	0	0.00	70.30	6	1,351	0.44%
2023/06/05	5	74.24	0	0.00	72.60	5	1,396	0.36%
2023/06/02	0	0.00	5	72.22	74.30	-5	1,402	-0.36%
2023/06/01	43	69.03	0	0.00	69.20	43	1,408	3.05%
2023/05/30	1	68.80	0	0.00	68.50	1	1,520	0.07%
2023/05/29	1	69.00	1	68.90	69.00	0	1,555	0.00%
2023/05/26	1	69.30	0	0.00	67.80	1	1,648	0.06%
2023/05/25	1	68.00	0	0.00	68.90	1	1,717	0.06%
2023/05/24	3	69.20	0	0.00	68.70	3	1,860	0.16%
2023/05/23	0	0.00	2	71.40	70.70	-2	2,038	-0.10%
2023/05/15	0	0.00	1	69.20	69.10	-1	2,375	-0.04%
2023/05/11	3	70.13	0	0.00	68.80	3	2,448	0.12%
2023/05/10	2	70.10	0	0.00	70.00	2	2,497	0.08%
2023/05/05	0	0.00	2	74.50	74.00	-2	2,657	-0.08%
2023/05/04	4	73.58	2	75.00	72.90	2	2,773	0.07%
2023/05/03	2	73.90	0	0.00	73.70	2	2,834	0.07%
2023/05/02	5	74.42	5	75.14	74.70	0	2,882	0.00%
2023/04/25	1	74.00	0	0.00	71.90	1	2,941	0.03%
2023/04/24	1	75.70	0	0.00	75.10	1	2,927	0.03%
2023/04/21	16	74.11	0	0.00	74.00	16	2,922	0.55%
2023/04/20	0.1	77.60	0	0.00	75.60	0.1	2,914	0.00%
2023/04/19	5	79.06	5	77.30	77.20	0	2,908	0.00%
2023/04/18	5	80.10	11	79.52	79.00	-6	2,893	-0.21%
2023/04/17	10	80.20	9	79.78	79.50	1	2,885	0.03%
2023/04/14	24	80.08	0	0.00	80.10	24	2,874	0.83%
2023/04/13	12	79.42	3	78.30	78.90	9	2,858	0.31%
2023/04/12	2	78.45	0	0.00	78.40	2	2,830	0.07%
2023/04/11	1	78.00	0	0.00	76.70	1	2,804	0.04%
2023/04/10	0	78.70	0	0.00	77.80	0	2,789	0.00%
2023/04/07	1	78.80	2	79.50	79.00	-1	2,777	-0.04%
2023/04/06	2	79.50	0	0.00	78.80	2	2,753	0.07%
2023/03/30	4	81.10	4.2	80.74	80.80	-0.2	2,733	-0.01%
2023/03/27	1	85.70	1	84.20	84.10	0	2,707	0.00%
2023/03/24	3	84.20	3	85.30	84.60	0	2,706	0.00%
2023/03/22	1	85.00	0	0.00	85.00	1	2,694	0.04%
2023/03/21	0	0.00	4	84.00	83.80	-4	2,683	-0.15%
2023/03/17	5	84.48	1	85.40	85.30	4	2,647	0.15%
2023/03/16	2	82.05	0	0.00	81.60	2	2,601	0.08%
2023/03/13	1	83.80	5	84.34	83.80	-4	2,757	-0.15%
2023/03/10	3	88.10	0.1	89.30	85.30	2.9	2,767	0.11%
2023/03/09	12	93.38	10	92.18	91.20	2	2,735	0.07%
2023/03/08	8	92.15	3	91.93	92.80	5	2,654	0.19%
2023/03/07	4.1	89.63	7	89.83	89.10	-3	2,592	-0.11%
2023/03/06	2.1	92.24	8	92.29	91.50	-5.9	2,562	-0.23%
2023/03/03	1	91.30	1	92.60	92.10	0	2,516	0.00%
2023/03/02	10	89.23	10	90.70	90.90	0	2,468	0.00%
2023/03/01	5	90.16	4	89.40	89.60	1	2,430	0.04%
2023/02/24	9	92.59	2	90.62	91.00	7	2,408	0.29%
2023/02/23	4	94.75	1	95.50	95.50	3	2,326	0.13%
2023/02/22	4	97.10	3	94.80	96.00	1	2,272	0.04%
2023/02/21	4	94.73	7	95.16	98.60	-3	2,142	-0.14%
2023/02/20	1	93.60	7	90.59	93.60	-6	1,987	-0.30%
2023/02/17	2	84.80	2	85.40	85.50	0	1,849	0.00%
2023/02/16	1	83.00	0	0.00	83.90	1	1,846	0.05%
2023/02/15	0.1	84.35	7.1	83.05	83.10	-7	1,877	-0.37%
2023/02/14	7.1	83.11	0.1	83.30	82.10	7	1,863	0.37%
2023/02/13	2	82.85	2	83.95	82.50	0	1,906	0.00%
2023/02/10	2	84.60	2	85.40	84.60	0	2,053	0.00%
2023/02/08	1	85.89	1	85.80	85.80	0	2,109	0.00%
2023/02/07	3.1	85.55	2	86.70	85.30	1.1	2,122	0.05%
2023/02/06	1	84.80	0	0.00	86.00	1	2,074	0.05%
2023/02/03	2	86.55	7	85.77	86.20	-5	2,074	-0.24%
2023/02/02	6	84.82	8	85.51	85.40	-2	2,073	-0.10%
2023/02/01	12	81.60	22	81.22	81.80	-10	2,042	-0.49%
2023/01/31	2	76.65	13	77.68	79.00	-11	2,074	-0.53%
2023/01/30	5	75.20	9	75.18	75.20	-4	2,086	-0.19%
2023/01/17	2	72.20	10	71.99	72.70	-8	2,174	-0.37%
2023/01/16	2	70.10	2	71.40	70.00	0	2,308	0.00%
2023/01/06	0	0.00	0.1	68.00	67.10	-0.1	3,117	0.00%
2023/01/04	1	68.80	0	0.00	67.70	1	3,162	0.03%
2022/12/30	2	67.40	0	0.00	67.00	2	3,235	0.06%
2022/12/29	0	0.00	3	68.73	67.40	-3	3,309	-0.09%
2022/12/28	3	70.03	0	0.00	69.50	3	3,334	0.09%
2022/12/27	1	72.20	0	0.00	71.80	1	3,366	0.03%
2022/12/26	0	0.00	0.1	71.00	70.90	-0.1	3,399	0.00%
2022/12/22	0.1	72.00	0	0.00	71.40	0.1	3,461	0.00%
2022/12/21	1	69.80	0	0.00	70.60	1	3,476	0.03%
2022/12/20	2	69.85	0	0.00	68.70	2	3,494	0.06%
2022/12/19	4	72.00	1	72.00	71.50	3	3,499	0.09%
2022/12/15	1	73.60	0	0.00	73.80	1	3,541	0.03%
2022/12/14	4	74.60	0	0.00	74.20	4	3,573	0.11%
2022/12/13	2	74.10	0	0.00	74.00	2	3,609	0.06%
2022/12/12	1	75.00	0	0.00	75.10	1	3,620	0.03%
2022/12/09	2	75.60	0	0.00	75.60	2	3,673	0.05%
2022/12/07	7	76.29	0	0.00	75.70	7	3,796	0.18%
2022/12/06	12.1	79.45	1	80.00	78.70	11.1	3,778	0.29%
2022/12/05	2	83.55	12	83.53	82.90	-10	3,755	-0.27%
2022/12/02	1	78.90	4	79.95	80.10	-3	3,656	-0.08%
2022/12/01	1	77.10	5	78.12	78.90	-4	3,621	-0.11%
2022/11/28	4	76.20	1	75.90	76.70	3	3,655	0.08%
2022/11/23	4	76.13	0	0.00	76.10	4	3,700	0.11%
2022/11/22	2	77.10	0	0.00	77.10	2	3,771	0.05%
2022/11/21	1	78.00	1	77.90	77.80	0	3,914	0.00%
2022/11/18	1	77.00	0	0.00	77.30	1	3,946	0.03%
2022/11/17	3	77.00	2	77.30	77.60	1	4,011	0.02%
2022/11/16	1	76.60	1	77.10	77.10	0	4,011	0.00%
2022/11/15	3	75.77	3	78.50	78.90	0	3,974	0.00%
2022/11/14	2	78.30	8	77.68	77.80	-6	3,928	-0.15%
2022/11/11	10	80.18	5	82.72	80.00	5	3,900	0.13%
2022/11/10	8	80.66	13	80.84	80.80	-5	3,861	-0.13%
2022/11/09	20	82.51	8	81.80	82.00	12	3,860	0.31%
2022/11/08	12	83.98	19	83.87	82.60	-7	3,812	-0.18%
2022/11/07	1	80.00	2	79.02	79.00	-1	3,663	-0.03%
2022/11/04	9	80.16	0	0.00	80.50	9	3,638	0.25%
2022/11/03	1	82.80	1	84.20	83.00	0	3,564	0.00%
2022/11/02	5	83.58	3	83.90	84.80	2	3,516	0.06%
2022/11/01	9	81.51	1	83.10	83.10	8	3,493	0.23%
2022/10/31	0	0.00	0.1	82.20	82.50	-0.1	3,479	0.00%
2022/10/28	7.1	85.39	12	84.93	82.50	-4.9	3,442	-0.14%
2022/10/27	9	83.60	9	83.86	84.70	0	3,343	0.00%
2022/10/26	0	0.00	1	81.20	80.20	-1	3,262	-0.03%
2022/10/25	12	80.48	4	80.50	79.60	8	3,205	0.25%
2022/10/24	23	86.10	22	85.09	83.80	1	3,118	0.03%
2022/10/21	10	86.41	16	86.80	86.60	-6	2,969	-0.20%
2022/10/20	6	85.70	8	83.71	84.40	-2	2,797	-0.07%
2022/10/19	15	86.49	18	86.51	87.00	-3	2,675	-0.11%
2022/10/18	2	84.20	12	83.52	84.90	-10	2,484	-0.40%
2022/10/17	0	0.00	3	76.87	80.20	-3	2,301	-0.13%
2022/10/14	6	76.20	11	76.26	77.20	-5	2,223	-0.22%
2022/10/13	11	72.40	5	72.00	70.20	6	2,176	0.28%
2022/10/11	4	74.05	0	0.00	73.50	4	2,145	0.19%
2022/10/07	0	0.00	5	78.50	79.20	-5	2,130	-0.23%
2022/10/06	5	77.82	6	79.43	80.50	-1	2,091	-0.05%
2022/10/05	1	80.70	0	0.00	78.60	1	2,018	0.05%
2022/10/04	8	78.78	6	79.82	79.20	2	1,992	0.10%
2022/10/03	0	0.00	15	78.15	78.30	-15	1,957	-0.77%
2022/09/30	4	72.55	4	75.65	76.00	0	1,930	0.00%
2022/09/29	4	75.10	1	75.40	76.10	3	1,914	0.16%
2022/09/28	1	75.70	0	0.00	76.40	1	1,893	0.05%
2022/09/27	0	0.00	4	77.83	79.50	-4	1,884	-0.21%
2022/09/26	4	74.90	0	0.00	75.60	4	1,868	0.21%
2022/09/23	5	78.40	0	0.00	78.30	5	1,871	0.27%
2022/09/22	4	80.10	0	0.00	81.10	4	1,856	0.22%
2022/09/19	1	80.70	0	0.00	80.20	1	1,776	0.06%
2022/09/15	2	79.30	12	80.38	80.00	-10	1,716	-0.58%
2022/09/14	2	74.70	7	74.69	76.60	-5	1,633	-0.31%
2022/09/12	0	0.00	4	74.80	75.00	-4	1,605	-0.25%
2022/09/08	2	73.30	0	0.00	72.90	2	1,601	0.12%
2022/09/06	4	72.55	0	0.00	72.20	4	1,631	0.25%
2022/09/02	0	0.00	1	74.80	74.50	-1	1,599	-0.06%
2022/08/31	1	74.70	0	0.00	74.50	1	1,571	0.06%
2022/08/30	2	75.10	1	76.40	75.80	1	1,553	0.06%
2022/08/29	10	78.12	1	76.00	76.40	9	1,535	0.59%
2022/08/26	14	84.41	7	87.79	83.10	7	1,473	0.47%
2022/08/25	7	87.80	0	0.00	85.00	7	1,333	0.53%
2022/08/24	1	86.10	18	86.48	86.20	-17	1,306	-1.30%
2022/08/23	0	0.00	1	81.00	81.10	-1	1,254	-0.08%
2022/08/19	0	0.00	2	81.40	81.20	-2	1,291	-0.15%
2022/08/18	0	0.00	1	80.90	80.90	-1	1,293	-0.08%
2022/08/16	0	0.00	4	79.05	79.00	-4	1,354	-0.30%
2022/08/15	1	77.00	0	0.00	77.90	1	1,348	0.07%
2022/08/12	0	0.00	1	77.00	77.20	-1	1,340	-0.07%
2022/08/11	2	77.70	2	77.40	77.90	0	1,347	0.00%
2022/08/09	0	0.00	2	74.20	75.70	-2	1,334	-0.15%
2022/08/08	2	75.60	0	0.00	75.00	2	1,335	0.15%
2022/08/05	2	72.90	7	74.14	74.40	-5	1,327	-0.38%
2022/08/02	1	68.70	0	0.00	70.00	1	1,358	0.07%
2022/07/29	0	0.00	3	70.77	71.90	-3	1,486	-0.20%
2022/07/18	1	65.10	1	63.90	64.50	0	2,066	0.00%
2022/07/14	0	0.00	3	62.13	63.10	-3	2,194	-0.14%
2022/07/04	0	0.00	4	61.00	62.00	-4	2,403	-0.17%
2022/07/01	3	64.13	1	63.10	61.50	2	2,467	0.08%
2022/06/30	1	65.70	0	0.00	65.20	1	2,458	0.04%
2022/06/24	1	71.60	0	0.00	70.20	1	2,489	0.04%
2022/06/23	0	0.00	1	71.10	70.60	-1	2,502	-0.04%
2022/06/22	1	71.10	0	0.00	71.10	1	2,508	0.04%
2022/06/21	0	0.00	2	73.80	74.90	-2	2,524	-0.08%
2022/06/17	4	71.98	10	72.60	72.90	-6	2,559	-0.23%
2022/06/16	7	76.29	6	79.95	75.00	1	2,621	0.04%
2022/06/15	0	0.00	2	77.50	77.10	-2	2,648	-0.08%
2022/06/13	1	74.20	0	0.00	74.20	1	2,772	0.04%
2022/06/10	7	75.27	3	75.73	76.40	4	2,806	0.14%
2022/06/09	4	76.45	0	0.00	76.10	4	2,836	0.14%
2022/06/07	5	78.08	0	0.00	78.00	5	2,977	0.17%
2022/06/02	5	79.46	0	0.00	79.00	5	3,148	0.16%
2022/06/01	2	79.45	0	0.00	79.60	2	3,227	0.06%
2022/05/31	0	0.00	10	80.20	81.30	-10	3,464	-0.29%
2022/05/30	4	79.98	15	77.59	80.00	-11	3,608	-0.30%
2022/05/26	5	72.42	2	72.40	72.10	3	3,627	0.08%
2022/05/25	6	73.20	3	72.23	74.20	3	3,716	0.08%
2022/05/24	9	75.17	2	73.55	73.00	7	3,754	0.19%
2022/05/20	1	77.80	0	0.00	76.70	1	3,833	0.03%
2022/05/19	2	77.00	1	76.60	77.40	1	3,885	0.03%
2022/05/18	3	79.23	0	0.00	79.00	3	4,008	0.07%
2022/05/17	1	79.30	0	0.00	79.90	1	4,534	0.02%
2022/05/16	4	79.20	5	81.66	79.20	-1	4,710	-0.02%
2022/05/13	1	80.50	2	80.95	80.50	-1	4,789	-0.02%
2022/05/12	15	79.89	2	80.80	79.00	13	4,894	0.27%
2022/05/11	4	80.90	0	0.00	81.50	4	5,107	0.08%
2022/05/10	2	82.40	3	83.20	83.30	-1	5,677	-0.02%
2022/05/09	7	80.10	2	79.94	79.50	5	5,864	0.08%
2022/05/06	8	83.38	2	85.30	83.00	6	5,999	0.10%
2022/05/05	33	90.26	32	90.28	89.40	1	5,932	0.02%
2022/05/04	2	84.95	2	85.50	87.00	0	5,699	0.00%
2022/05/03	0	0.00	1	86.00	84.50	-1	5,729	-0.02%
2022/04/29	7	85.01	12	86.39	86.00	-5	5,781	-0.09%
2022/04/28	5	79.48	5	80.70	81.00	0	6,109	0.00%
2022/04/27	9.1	77.27	17	78.73	80.10	-7.9	6,251	-0.13%
2022/04/26	5	78.40	13	78.07	77.90	-8	6,277	-0.13%
2022/04/25	3	78.50	4	78.75	79.00	-1	6,292	-0.02%
2022/04/22	10	83.49	1	84.30	82.70	9	6,332	0.14%
2022/04/21	5	83.22	9	84.66	85.90	-4	6,301	-0.06%
2022/04/20	5	82.28	8	84.65	81.40	-3	6,224	-0.05%
2022/04/19	1.2	80.69	7	80.39	81.00	-5.8	6,199	-0.09%
2022/04/18	7	80.23	3	80.53	79.00	4	6,184	0.06%
2022/04/15	5	82.60	5	83.30	82.20	0	6,194	0.00%
2022/04/14	4	84.95	17	84.72	83.70	-13	6,247	-0.21%
2022/04/12	3	78.53	2	77.15	76.80	1	6,264	0.02%
2022/04/11	6	81.97	0	0.00	81.10	6	6,395	0.09%
2022/04/08	1	84.50	2	85.75	84.50	-1	6,484	-0.02%
2022/04/07	26	86.16	16	86.59	85.20	10	6,521	0.15%
2022/04/06	3	84.90	8	85.70	85.80	-5	6,497	-0.08%
2022/03/31	4	83.25	1	83.40	83.20	3	6,686	0.04%
2022/03/30	1	84.80	1	84.50	84.00	0	6,758	0.00%
2022/03/29	6	83.45	3	84.47	83.00	3	6,912	0.04%
2022/03/28	2	82.75	0	0.00	83.70	2	7,062	0.03%
2022/03/25	4	84.62	0	0.00	84.40	4	7,104	0.06%
2022/03/24	0	0.00	2	85.50	85.70	-2	7,108	-0.03%
2022/03/23	2	84.05	1	85.70	85.00	1	7,116	0.01%
2022/03/21	9	84.31	0	0.00	84.10	9	7,230	0.12%
2022/03/18	3	88.73	3	89.03	88.00	0	7,170	0.00%
2022/03/17	2	89.00	7	88.76	88.90	-5	7,134	-0.07%
2022/03/16	2	82.80	1	83.90	84.80	1	7,059	0.01%
2022/03/15	2	83.80	3	82.93	82.40	-1	7,048	-0.01%
2022/03/14	4	87.73	1	86.90	86.30	3	7,056	0.04%
2022/03/11	2	87.00	0	0.00	87.00	2	7,210	0.03%
2022/03/10	4	87.83	9.1	88.24	88.60	-5.1	7,234	-0.07%
2022/03/09	5	83.08	7	81.56	82.70	-2	7,243	-0.03%
2022/03/08	15.1	81.71	16	82.89	80.10	-1	7,188	-0.01%
2022/03/07	6	86.05	19	85.10	85.10	-13	7,221	-0.18%
2022/03/04	20	93.43	12	93.33	92.70	8	7,241	0.11%
2022/03/03	3	92.30	6	93.18	95.40	-3	7,031	-0.04%
2022/03/02	1	86.90	1	88.20	86.80	0	6,907	0.00%
2022/03/01	28	89.20	9	88.30	89.30	19	6,875	0.28%
2022/02/25	6	88.07	19	87.91	88.00	-13	6,844	-0.19%
2022/02/24	5	85.62	2	85.15	84.00	3	6,758	0.04%
2022/02/23	1	88.80	11	87.87	86.50	-10	6,704	-0.15%
2022/02/22	0	0.00	6	85.70	87.00	-6	6,675	-0.09%
2022/02/21	1	90.00	2	89.10	88.20	-1	6,648	-0.02%
2022/02/18	4	86.73	3	88.13	89.80	1	6,608	0.02%
2022/02/17	141	90.97	106	90.46	87.80	35	6,476	0.54%	大買/大賣/
2022/02/16	7	86.67	20	88.20	90.20	-13	5,990	-0.22%
2022/02/15	12.1	83.62	12	84.09	82.00	0.1	5,818	0.00%
2022/02/14	9	83.84	7	83.61	81.90	2	5,772	0.03%
2022/02/11	51	87.63	52	87.05	87.70	-1	5,650	-0.02%
2022/02/10	47	90.06	49	90.03	88.30	-2	5,415	-0.04%
2022/02/09	8	85.53	10	87.33	88.80	-2	4,829	-0.04%
2022/02/08	7	76.74	10	79.20	80.80	-3	4,603	-0.07%
2022/02/07	1	71.80	8	72.73	73.50	-7	4,491	-0.16%
2022/01/26	6	69.33	2	70.40	69.50	4	4,469	0.09%
2022/01/25	2	71.40	1	71.00	70.60	1	4,451	0.02%
2022/01/24	7	75.86	3	72.97	73.50	4	4,418	0.09%
2022/01/21	40.1	77.98	40	78.26	76.20	0.1	4,313	0.00%
2022/01/20	2	77.60	3.2	75.19	79.80	-1.2	3,870	-0.03%
2022/01/19	3	72.87	1	72.00	72.60	2	3,726	0.05%
2022/01/18	4.1	72.39	2	71.90	72.10	2.1	3,697	0.06%
2022/01/17	1.1	73.71	9	72.56	73.30	-7.9	3,704	-0.21%
2022/01/14	3	66.80	1	66.10	67.80	2	3,658	0.05%
2022/01/13	0	0.00	0.1	67.20	67.40	-0.1	3,649	0.00%
2022/01/12	0	0.00	7	68.11	67.90	-7	3,627	-0.19%
2022/01/11	3	65.17	2	65.10	65.20	1	3,579	0.03%
2022/01/10	1	66.59	3	67.50	65.70	-2	3,553	-0.06%
2022/01/07	8	65.73	10	66.48	65.90	-2	3,508	-0.06%
2022/01/06	0	0.00	2	71.00	70.00	-2	3,424	-0.06%
2022/01/05	12.1	70.46	2	71.30	70.10	10.1	3,374	0.30%
2022/01/04	10	73.85	11	75.76	75.00	-1	3,281	-0.03%
2022/01/03	7	70.33	2	71.00	69.90	5	3,118	0.16%
2021/12/30	10	78.32	6	77.97	77.60	4	3,000	0.13%
2021/12/29	1	79.60	2	79.25	78.30	-1	2,936	-0.03%
2021/12/28	3	78.97	1	77.70	79.60	2	2,877	0.07%
2021/12/27	14	78.49	15	77.55	78.60	-1	2,798	-0.04%
2021/12/24	13	74.08	6	75.40	74.40	7	2,651	0.26%
2021/12/23	17	74.94	14.1	73.53	74.60	2.9	2,565	0.11%
2021/12/22	2	72.95	2	74.15	74.80	0	2,375	0.00%
2021/12/21	0	0.00	16	65.74	68.00	-16	2,202	-0.73%
2021/12/20	2	64.75	1	64.00	64.80	1	2,134	0.05%
2021/12/17	3	64.47	1	64.10	64.80	2	2,108	0.09%
2021/12/16	6	65.65	1	65.20	66.80	5	2,067	0.24%
2021/12/15	7	64.36	8	63.08	64.20	-1	1,937	-0.05%
2021/12/14	2	61.30	2	60.20	61.20	0	1,877	0.00%
2021/12/13	3	61.13	2	60.40	61.60	1	1,844	0.05%
2021/12/09	17	61.87	1	63.00	63.30	16	1,780	0.90%
2021/12/08	1	61.60	26	61.70	61.60	-25	1,732	-1.44%
2021/12/07	23	63.66	15	65.51	62.00	8	1,678	0.48%
2021/12/06	1	60.40	4	60.45	61.90	-3	1,472	-0.20%
2021/12/03	5	58.22	5	58.12	58.40	0	1,403	0.00%
2021/12/02	15	55.15	1	54.90	55.00	14	1,275	1.10%
2021/12/01	8	55.55	7	55.36	57.00	1	1,223	0.08%
2021/11/30	1	54.30	7	54.29	55.50	-6	1,086	-0.55%
2021/11/26	8	50.83	4	50.43	50.60	4	917	0.44%
2021/11/25	1	49.55	0	0.00	49.55	1	858	0.12%
2021/11/22	0	0.00	2	51.45	51.30	-2	793	-0.25%
2021/11/18	1	49.55	1	49.80	49.20	0	727	0.00%
2021/11/17	0	0.00	1	47.30	48.70	-1	669	-0.15%
2021/11/16	1	48.20	1	48.00	48.00	0	641	0.00%
2021/11/15	8.1	47.69	1	48.00	47.70	7.1	616	1.15%
2021/11/11	15	43.79	17	44.51	44.80	-2	544	-0.37%
2021/11/05	2	43.50	1	43.00	43.55	1	458	0.22%
2021/11/04	9	42.79	15	42.50	44.20	-6	440	-1.36%
2021/11/03	1	40.25	5	41.50	40.20	-4	364	-1.10%
2021/11/02	0	0.00	3	42.78	42.10	-3	349	-0.86%
2021/10/28	0	0.00	5	39.90	40.00	-5	267	-1.87%
2021/10/27	0	0.00	1	40.05	40.25	-1	255	-0.39%
2021/10/26	26	38.88	10	39.58	39.80	16	226	7.07%
2021/10/22	0	0.00	3	37.00	37.10	-3	138	-2.17%
2021/08/16	0	0.00	2	31.80	31.95	-2	247	-0.81%
2021/07/26	1	33.30	0	0.00	33.20	1	319	0.31%
2021/07/21	1	32.65	0	0.00	32.10	1	323	0.31%
2021/07/02	2	31.90	0	0.00	31.70	2	344	0.58%
2021/06/28	0	0.00	1	33.30	34.30	-1	334	-0.30%
2021/06/25	1	31.30	0	0.00	32.05	1	296	0.34%
2021/05/13	0	0.00	2	29.40	31.10	-2	357	-0.56%
2021/05/12	2	30.30	2	31.30	30.00	0	352	0.00%
2021/05/11	1	34.60	0	0.00	33.30	1	336	0.30%
2021/05/10	1	37.10	0	0.00	36.50	1	332	0.30%
2021/05/03	1	39.70	1	39.55	39.50	0	343	0.00%
2021/04/26	1	40.60	0	0.00	40.15	1	375	0.27%
2021/04/16	0	0.00	2	42.25	42.10	-2	445	-0.45%
2021/04/14	0	0.00	6	41.80	42.10	-6	499	-1.20%
2021/04/13	8	43.65	1	43.80	43.05	7	577	1.21%
2021/04/09	2	42.73	0	0.00	42.75	2	978	0.20%
2021/04/08	2	43.90	1	43.90	43.90	1	994	0.10%
2021/03/30	0	0.00	1	42.70	42.70	-1	1,115	-0.09%
2021/03/19	0	0.00	10	43.68	43.65	-10	1,354	-0.74%
2021/03/18	0	0.00	48	42.81	43.45	-48	1,372	-3.50%
2021/03/05	3	42.42	0	0.00	42.40	3	1,897	0.16%
2021/03/03	1	43.30	0	0.00	43.25	1	2,022	0.05%
2021/02/24	0	0.00	3	44.70	43.25	-3	2,748	-0.11%
2021/02/23	0	0.00	15	44.34	44.40	-15	2,753	-0.54%
2021/02/22	0	0.00	2	44.45	44.40	-2	2,762	-0.07%
2021/02/18	2	43.55	0	0.00	43.65	2	2,759	0.07%
2021/02/03	1	41.60	2	41.50	41.40	-1	2,751	-0.04%
2021/02/01	0	0.00	1	39.35	39.35	-1	2,748	-0.04%
2021/01/29	0	0.00	2	40.20	40.05	-2	2,746	-0.07%
2021/01/28	1	40.95	0	0.00	40.90	1	2,753	0.04%
2021/01/27	1	41.45	0	0.00	41.55	1	2,767	0.04%
2021/01/25	0	0.00	1	42.30	41.80	-1	2,772	-0.04%
2021/01/20	1	41.10	0	0.00	40.85	1	2,767	0.04%
2021/01/19	13	42.77	0	0.00	42.85	13	2,750	0.47%
2021/01/18	1	43.20	6.1	43.22	43.40	-5.1	2,741	-0.18%
2021/01/15	2	41.33	0	0.00	41.65	2	2,724	0.07%
2021/01/14	19	42.66	0	0.00	42.30	19	2,704	0.70%
2021/01/13	10	43.07	0	0.00	43.05	10	2,694	0.37%
2021/01/12	17	43.53	8	43.24	43.00	9	2,688	0.33%
2021/01/11	0	0.00	12	44.57	44.40	-12	2,673	-0.45%
2021/01/08	1	43.60	0	0.00	43.40	1	2,663	0.04%
2021/01/07	32	45.02	10	44.66	44.65	22	2,636	0.83%
2021/01/06	5	45.32	2	46.98	44.95	3	2,606	0.12%
2021/01/05	28	51.64	22.1	48.27	48.35	5.9	2,521	0.23%
2021/01/04	5	52.10	8	52.30	52.60	-3	2,297	-0.13%
2020/12/30	6	46.95	0	0.00	46.75	6	2,084	0.29%
2020/12/29	2	46.65	0	0.00	47.40	2	2,038	0.10%
2020/12/28	3	46.80	1	48.30	46.60	2	2,017	0.10%
2020/12/25	0	0.00	1	47.45	47.65	-1	1,967	-0.05%
2020/12/24	1	46.65	0	0.00	46.70	1	1,950	0.05%
2020/12/23	0	0.00	2	46.60	46.55	-2	1,947	-0.10%
2020/12/22	1	47.15	1	46.00	45.90	0	1,944	0.00%
2020/12/21	2	46.75	2	46.08	47.85	0	1,919	0.00%
2020/12/18	6	46.95	12	46.23	46.05	-6	1,887	-0.32%
2020/12/17	1	47.70	5	48.40	48.40	-4	1,845	-0.22%
2020/12/16	7	47.34	4	47.15	48.45	3	1,825	0.16%
2020/12/15	10	47.79	1	48.75	47.20	9	1,760	0.51%
2020/12/14	2	48.20	0	0.00	47.10	2	1,719	0.12%
2020/12/11	1	46.75	0	0.00	46.80	1	1,691	0.06%
2020/12/10	6	46.88	1	46.20	47.10	5	1,664	0.30%
2020/12/09	0	0.00	5	47.90	47.75	-5	1,650	-0.30%
2020/12/08	0	0.00	6	48.38	48.55	-6	1,628	-0.37%
2020/12/07	9	46.81	9	46.73	46.70	0	1,591	0.00%
2020/12/04	12	50.82	14	50.88	48.95	-2	1,538	-0.13%
2020/12/03	13	48.97	2	48.88	48.25	11	1,450	0.76%
2020/12/02	3	48.18	5	50.82	49.80	-2	1,398	-0.14%
2020/12/01	0	0.00	10	47.60	48.20	-10	1,261	-0.79%
2020/11/30	5	49.56	1	48.95	48.85	4	1,215	0.33%
2020/11/27	13	49.50	3	50.05	49.65	10	1,178	0.85%
2020/11/26	12	50.17	14	49.47	50.70	-2	1,133	-0.18%
2020/11/25	0.2	49.40	3.3	49.15	49.40	-3.1	1,012	-0.30%
2020/11/24	17.2	43.55	20	44.74	44.95	-2.8	880	-0.32%
2020/11/23	6	42.06	6	41.75	42.25	0	694	0.00%
2020/11/05	0	0.00	2	37.05	37.30	-2	591	-0.34%
2020/11/03	2	35.70	0	0.00	35.85	2	570	0.35%
2020/10/26	0	0.00	1	34.25	34.20	-1	548	-0.18%
2020/10/20	1	33.70	0	0.00	33.55	1	549	0.18%
2020/09/14	0	0.00	1	33.10	33.25	-1	846	-0.12%
2020/09/01	0	0.00	1	36.00	36.25	-1	1,083	-0.09%
2020/08/31	22	39.61	15	39.78	37.65	7	1,050	0.67%
2020/08/28	0	0.00	4	37.80	37.80	-4	879	-0.46%
2020/08/17	0	0.00	10	33.95	33.95	-10	806	-1.24%
2020/08/14	0	0.00	2	34.15	34.25	-2	802	-0.25%
2020/08/13	4	34.40	0	0.00	34.10	4	798	0.50%
2020/08/12	0	0.00	10	33.13	33.00	-10	784	-1.27%
2020/08/10	2	36.30	0	0.00	34.50	2	774	0.26%
2020/08/05	2	35.80	0	0.00	35.85	2	758	0.26%
2020/07/27	1	34.70	1	33.35	33.60	0	744	0.00%
2020/07/24	1	37.15	0	0.00	35.80	1	738	0.14%
2020/07/20	1	37.20	0	0.00	36.60	1	697	0.14%
2020/07/17	0	0.00	1	37.35	38.00	-1	686	-0.15%
2020/07/13	1	36.80	1	36.85	36.30	0	658	0.00%
2020/07/08	0	0.00	5	40.58	40.00	-5	624	-0.80%
2020/07/07	1	40.25	1	40.00	40.40	0	581	0.00%
2020/07/06	0	39.20	0	0.00	39.20	0	546	0.01%
2020/07/03	1	36.50	4	38.53	38.20	-3	512	-0.59%
2020/06/30	10	33.50	1	33.45	34.50	9	473	1.90%
2020/06/29	1	33.10	2	31.95	33.35	-1	465	-0.21%
2020/06/23	0	0.00	0.3	37.05	37.10	-0.3	414	-0.07%
2020/06/18	4	37.78	3	38.00	38.00	1	387	0.26%
2020/06/17	3	38.00	0	0.00	37.05	3	367	0.82%
2020/06/16	4	39.30	4.3	38.12	37.90	-0.3	331	-0.09%
2020/06/15	3.3	38.78	17	39.03	38.20	-13.7	293	-4.65%
2020/06/11	0	0.00	22	32.86	33.00	-22	152	-14.41%
2020/06/10	5.3	32.82	0	0.00	33.70	5.3	137	3.84%
2020/06/09	2	29.20	17	31.20	31.20	-15	93	-16.11%
2020/06/04	0	0.00	1	26.10	26.10	-1	62	-1.61%
2020/04/08	1	19.60	0	0.00	19.65	1	44	2.25%
2020/03/12	0	0.00	1	22.30	21.60	-1	39	-2.54%
2020/03/10	0	0.00	1	22.50	22.60	-1	38	-2.57%
2020/02/13	0	0.00	4	24.05	24.05	-4	42	-9.49%
2019/12/16	0	0.00	1	25.90	25.90	-1	47	-2.09%
2019/12/12	1	25.35	0	0.00	25.25	1	46	2.16%
2019/12/11	0	0.00	1	25.30	25.50	-1	44	-2.25%
2019/12/09	0	0.00	1	24.95	24.90	-1	43	-2.29%
2019/12/02	0	0.00	1.1	25.00	25.00	-1.1	42	-2.44%
2019/11/28	1	24.95	0	0.00	25.20	1	41	2.44%
2019/10/22	0	0.00	35	25.61	25.60	-35	40	-85.86%
2019/10/18	0	0.00	15	25.80	25.85	-15	40	-37.10%
2019/10/17	0	0.00	2	25.80	25.70	-2	40	-4.90%
2019/10/16	0	0.00	3	25.80	25.80	-3	40	-7.34%
2019/07/15	0	0.00	2	25.45	25.60	-2	32	-6.19%
2019/05/10	2	27.80	0	0.00	27.20	2	129	1.55%
2019/04/17	0	0.00	1	28.00	27.95	-1	119	-0.83%
2019/04/15	1	27.90	0	0.00	28.00	1	119	0.84%
2019/04/10	0	0.00	3	28.07	27.85	-3	115	-2.59%
2019/04/01	0	0.00	1	28.00	27.85	-1	96	-1.04%
2019/03/28	0	0.00	1	26.90	27.05	-1	86	-1.16%
2019/03/22	57	28.74	1	29.20	28.70	56	78	71.43%
2019/03/15	1	25.00	0	0.00	24.90	1	49	2.04%
2019/01/22	0	0.00	6	21.72	21.75	-6	32	-18.50%
2018/12/13	0	0.00	2	22.20	22.35	-2	57	-3.49%
2018/11/23	2	22.00	0	0.00	21.90	2	60	3.30%
2018/10/11	0	0.00	5	21.00	20.90	-5	61	-8.18%
2018/10/05	0	0.00	1	23.60	23.30	-1	52	-1.90%
2018/05/22	1	27.50	0	0.00	27.50	1	66	1.50%
2018/04/18	0.2	28.50	0	0.00	28.25	0.2	82	0.28%
2018/04/13	0	0.00	1	28.50	28.25	-1	84	-1.19%
2018/04/11	0	0.00	1	28.50	28.45	-1	84	-1.19%
2018/04/10	1	28.50	0	0.00	28.45	1	84	1.18%
2018/03/31	0.1	28.55	0	0.00	28.55	0.1	85	0.15%
2018/03/09	0	0.00	4	29.00	28.90	-4	110	-3.63%
2018/03/08	0	0.00	16	29.31	29.35	-16	110	-14.51%
2018/03/07	0	0.00	6	29.16	28.95	-6	111	-5.37%
2018/03/06	0	0.00	4	29.00	29.00	-4	115	-3.46%
2018/02/12	7	28.25	0	0.00	28.30	7	123	5.68%
2018/01/29	0	0.00	5	29.75	29.80	-5	153	-3.25%
2018/01/22	0	0.00	2	30.20	30.00	-2	162	-1.23%
2018/01/16	2	30.40	0	0.00	30.20	2	164	1.22%
2018/01/15	0	0.00	1	30.15	30.20	-1	166	-0.60%