光聖 (6442)-永豐金券商分點個股進出

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

光聖

(6442)

可現股當沖

股價
492.0
漲跌
▼4.5
漲幅
-0.91%
成交量
4,181張
產業
上市通信網路類股
117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

光聖 (6442)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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
2024/12/03	46.2	498.14	33.6	506.36	492.00	12.7	5,204	0.24%
2024/12/02	17.7	500.20	71.4	500.93	496.50	-53.7	5,204	-1.03%
2024/11/29	18.3	499.35	19	500.42	505.00	-0.8	5,273	-0.01%
2024/11/28	22.4	490.32	22	495.22	489.00	0.4	5,365	0.01%
2024/11/27	39.4	508.21	22.3	504.74	499.50	17.1	5,406	0.32%
2024/11/26	48.3	511.82	24	513.96	508.00	24.3	5,449	0.45%
2024/11/25	10.2	529.49	70.4	534.41	533.00	-60.2	5,499	-1.09%
2024/11/22	24.1	507.66	18.1	511.91	504.00	6	5,545	0.11%
2024/11/21	48.3	502.03	27.1	502.38	509.00	21.2	5,656	0.37%
2024/11/20	67.5	509.95	52.4	513.58	497.00	15.2	5,684	0.27%
2024/11/19	9.2	511.46	5.1	510.99	521.00	4.1	5,696	0.07%
2024/11/18	5.2	488.78	7.1	508.69	475.00	-1.9	5,769	-0.03%
2024/11/15	1	513.98	8.5	510.04	508.00	-7.4	5,823	-0.13%
2024/11/14	0	520.00	1	519.00	515.00	-1	5,926	-0.02%
2024/11/13	20.1	521.55	1.4	528.33	510.00	18.7	6,016	0.31%
2024/11/12	10	525.41	20	529.05	533.00	-10	6,092	-0.16%
2024/11/11	0.2	530.95	31.2	532.17	534.00	-31	6,198	-0.50%
2024/11/08	6.1	517.35	17.5	514.28	523.00	-11.3	6,287	-0.18%
2024/11/07	15.6	522.81	3.1	520.61	523.00	12.5	6,383	0.20%
2024/11/06	11.3	510.07	12.8	512.83	510.00	-1.5	6,441	-0.02%
2024/11/05	104.9	524.44	106.5	525.07	525.00	-1.6	6,502	-0.02%	大買/大賣/
2024/11/04	117.7	509.82	121.3	511.50	520.00	-3.7	6,412	-0.06%	大買/大賣/
2024/11/01	60.1	485.76	81.3	483.06	491.50	-21.1	6,243	-0.34%
2024/10/30	119.5	475.41	65.2	475.50	469.50	54.3	6,099	0.89%	大買/
2024/10/29	66.5	460.47	72.9	458.23	479.00	-6.3	5,965	-0.11%
2024/10/28	86.8	467.36	80.9	464.32	454.00	5.9	5,822	0.10%
2024/10/25	77.9	491.80	41.8	498.68	485.00	36.1	5,698	0.63%
2024/10/24	172	515.37	55.3	517.69	504.00	116.8	5,581	2.09%	大買/鉅額交易
2024/10/23	75	508.27	81.5	507.38	522.00	-6.5	5,425	-0.12%
2024/10/22	66.4	478.49	90.7	476.20	493.50	-24.3	5,241	-0.46%
2024/10/21	66.7	463.54	65.9	466.27	461.00	0.8	5,069	0.02%
2024/10/18	46.3	439.89	44.3	437.12	440.50	2.1	4,965	0.04%
2024/10/17	76.8	441.13	36.8	447.70	432.00	39.9	4,894	0.82%
2024/10/16	99.3	448.68	55.4	452.08	459.50	43.8	4,926	0.89%
2024/10/15	245.4	470.43	123.2	468.69	457.00	122.2	4,880	2.50%	大買/大賣/鉅額交易
2024/10/14	64.3	445.86	108.1	450.58	464.50	-43.8	4,684	-0.93%	大賣/
2024/10/11	63.2	440.03	56.4	435.88	422.50	6.8	4,632	0.15%
2024/10/09	73.1	404.60	89.6	410.35	412.50	-16.5	4,520	-0.36%
2024/10/08	38.1	395.39	30.6	394.20	392.50	7.5	4,390	0.17%
2024/10/07	11.1	381.73	16.8	384.45	397.00	-5.6	4,392	-0.13%
2024/10/04	14.5	361.46	14.2	362.60	361.00	0.4	4,393	0.01%
2024/10/01	40.8	372.91	17.3	371.06	369.00	23.4	4,447	0.53%
2024/09/30	10.2	373.11	13.3	369.23	374.00	-3.1	4,474	-0.07%
2024/09/27	61.5	382.76	44.4	382.86	375.00	17.1	4,531	0.38%
2024/09/26	11.2	372.41	22.2	376.23	381.50	-11.1	4,495	-0.25%
2024/09/25	28.9	371.31	42	373.21	367.50	-13.1	4,540	-0.29%
2024/09/24	66.6	370.34	58.4	367.65	367.00	8.2	4,572	0.18%
2024/09/23	45.1	368.75	28.2	370.07	371.50	16.8	4,487	0.37%
2024/09/20	38.7	368.18	48.4	370.47	367.50	-9.6	4,450	-0.22%
2024/09/19	35.1	359.21	24.3	359.05	369.00	10.8	4,353	0.25%
2024/09/18	65.7	369.94	41.4	365.08	360.50	24.3	4,276	0.57%
2024/09/16	22	345.09	23.1	343.44	348.00	-1	4,154	-0.02%
2024/09/13	42.6	345.73	212.2	344.25	337.00	-169.6	4,106	-4.13%	大賣/鉅額交易
2024/09/12	11.3	354.14	13.2	349.53	354.00	-2	4,058	-0.05%
2024/09/11	25.3	334.66	39.3	333.57	334.50	-14	4,000	-0.35%
2024/09/10	31.7	345.04	33.6	344.51	343.00	-1.9	3,921	-0.05%
2024/09/09	14.4	364.80	21.1	366.49	361.50	-6.8	3,833	-0.18%
2024/09/06	19	374.50	18.3	373.37	372.00	0.7	3,799	0.02%
2024/09/05	23.2	373.53	31.1	374.21	367.50	-7.9	3,763	-0.21%
2024/09/04	18	371.48	54.7	364.67	368.00	-36.7	3,840	-0.95%
2024/09/03	35.1	394.81	40.2	396.68	390.50	-5.1	4,049	-0.13%
2024/09/02	46.6	404.24	56.1	408.59	399.00	-9.5	4,190	-0.23%
2024/08/30	59.2	427.11	78.4	426.26	408.00	-19.2	4,099	-0.47%
2024/08/29	95.7	450.14	44.5	450.75	449.50	51.2	3,970	1.29%
2024/08/28	48.1	459.78	34.6	457.90	451.00	13.5	3,881	0.35%
2024/08/27	35.3	455.10	37.7	452.71	454.50	-2.4	3,752	-0.06%
2024/08/26	53.2	452.02	44.2	447.88	442.00	9	3,645	0.25%
2024/08/23	31.2	434.09	44.6	435.80	450.50	-13.4	3,522	-0.38%
2024/08/22	57.8	431.62	35.3	426.94	419.00	22.5	3,377	0.67%
2024/08/21	44.1	433.54	36.5	432.08	437.50	7.6	3,293	0.23%
2024/08/20	14.2	428.85	23.9	432.81	445.50	-9.7	3,178	-0.30%
2024/08/19	25.5	406.41	27.4	409.72	405.00	-1.8	3,107	-0.06%
2024/08/16	56.7	407.13	37.1	404.61	400.00	19.6	3,049	0.64%
2024/08/15	32.3	390.23	52	396.46	402.00	-19.7	2,950	-0.67%
2024/08/14	23.2	388.88	26	390.39	387.00	-2.9	2,864	-0.10%
2024/08/13	45.5	373.16	35	370.54	367.00	10.5	2,788	0.38%
2024/08/12	27.9	363.75	22.6	357.58	376.50	5.3	2,706	0.20%
2024/08/09	18.4	377.49	26.3	380.99	342.50	-7.9	2,641	-0.30%
2024/08/08	15.6	365.24	36.5	370.89	380.50	-21	2,545	-0.82%
2024/08/07	43.3	401.24	40.2	397.53	384.00	3.1	2,492	0.12%
2024/08/06	47.8	406.07	46.6	394.58	396.00	1.3	2,454	0.05%
2024/08/05	9.1	436.57	11.2	437.51	432.00	-2.1	2,424	-0.09%
2024/08/01	0.2	482.26	0	0.00	485.00	0.2	2,744	0.01%
2024/07/31	0.3	467.12	0	0.00	457.50	0.3	3,180	0.01%
2024/07/30	0	0.00	2	420.52	452.00	-2	3,777	-0.05%
2024/07/29	2.2	443.39	0.4	426.00	411.00	1.8	4,130	0.04%
2024/07/26	2.5	415.67	11	409.37	430.00	-8.5	4,249	-0.20%
2024/07/23	1.1	481.46	13.1	474.29	433.50	-12	4,293	-0.28%
2024/07/22	2.4	496.81	0	0.00	481.50	2.4	4,434	0.05%
2024/07/19	6	525.01	14.3	533.32	535.00	-8.3	4,496	-0.18%
2024/07/18	0.1	517.12	30.7	533.74	543.00	-30.7	4,501	-0.68%
2024/07/17	134.9	538.39	51.1	533.20	527.00	83.8	4,501	1.86%	大買/
2024/07/16	23.1	494.23	34.3	497.45	514.00	-11.2	4,363	-0.26%
2024/07/15	34.6	473.97	19.1	482.17	468.00	15.5	4,332	0.36%
2024/07/12	94.9	478.14	52.6	477.06	474.50	42.4	4,301	0.98%
2024/07/11	134.5	465.64	17.4	472.52	475.00	117.1	4,193	2.79%	大買/鉅額交易
2024/07/10	52	431.08	40.3	427.88	432.00	11.8	4,179	0.28%
2024/07/09	33.9	393.27	37.8	378.40	393.00	-3.9	4,167	-0.09%
2024/07/08	25.6	399.57	86.4	396.07	395.00	-60.8	4,119	-1.48%
2024/07/05	49.6	426.10	38.1	434.73	438.50	11.5	4,086	0.28%
2024/07/04	10	385.15	112.1	395.82	399.00	-102.1	4,082	-2.50%	大賣/鉅額交易
2024/07/03	25.1	370.36	27.1	367.75	363.00	-2	4,114	-0.05%
2024/07/02	23.3	354.27	13	350.27	350.00	10.3	4,119	0.25%
2024/07/01	36.3	352.48	34.3	352.57	365.00	2	4,098	0.05%
2024/06/28	12.6	335.21	15	339.13	336.50	-2.4	4,050	-0.06%
2024/06/27	1.2	331.46	12	328.96	340.00	-10.8	4,039	-0.27%
2024/06/26	1.2	325.17	3.4	327.12	330.00	-2.2	4,126	-0.05%
2024/06/25	1	311.61	2	311.50	321.00	-1	4,207	-0.02%
2024/06/24	0	0.00	2	319.50	319.00	-2	4,241	-0.05%
2024/06/21	1	311.00	11.2	299.38	315.50	-10.2	4,373	-0.23%
2024/06/20	3.6	280.33	3	285.33	294.50	0.6	4,456	0.01%
2024/06/19	0.5	302.15	3.5	291.53	268.00	-3	4,573	-0.07%
2024/06/18	3.6	304.10	2	307.45	297.50	1.6	4,584	0.04%
2024/06/17	2.3	294.17	4.1	298.70	309.00	-1.8	4,610	-0.04%
2024/06/14	18	281.50	6.5	271.09	282.50	11.5	4,632	0.25%
2024/06/13	10	258.50	2	257.25	257.50	8	4,675	0.17%
2024/06/12	56	260.54	4.5	256.55	256.00	51.5	4,786	1.08%
2024/06/11	37.5	256.66	37.5	256.90	255.00	0	4,814	0.00%
2024/06/07	69.7	242.19	71.6	243.01	246.50	-1.8	4,680	-0.04%
2024/06/06	161.7	215.64	78	217.95	230.00	83.7	4,413	1.90%	大買/
2024/06/05	0	0.00	3.7	207.87	209.50	-3.7	4,221	-0.09%
2024/06/04	1	190.00	4.2	194.10	190.50	-3.2	4,240	-0.07%
2024/06/03	8.6	187.04	6	189.59	189.00	2.6	4,246	0.06%
2024/05/31	104	178.33	10	180.40	181.50	94	4,253	2.21%	大買/
2024/05/30	1	170.50	2	173.00	170.50	-1	4,251	-0.02%
2024/05/28	1.7	178.59	1	178.00	178.00	0.7	4,277	0.02%
2024/05/27	0	0.00	0	177.50	176.50	0	4,282	0.00%
2024/05/24	0.1	168.50	27.2	167.75	170.00	-27.1	4,297	-0.63%
2024/05/23	2	170.25	1	169.00	169.00	1	4,308	0.02%
2024/05/22	1.2	177.75	1	175.50	178.00	0.2	4,624	0.00%
2024/05/21	1.8	179.30	2.3	179.19	181.00	-0.5	4,696	-0.01%
2024/05/20	3.1	179.82	4.2	180.58	180.50	-1	4,849	-0.02%
2024/05/17	4.3	179.17	3.1	177.71	178.00	1.1	5,006	0.02%
2024/05/16	34.9	177.41	24.5	176.59	180.00	10.4	5,164	0.20%
2024/05/15	19.1	175.19	10.1	176.10	176.00	9	5,226	0.17%
2024/05/14	0	169.63	2	170.75	169.00	-2	5,281	-0.04%
2024/05/13	32.1	171.40	8.2	171.17	172.00	23.8	5,337	0.45%
2024/05/10	5.7	171.32	20.1	170.06	169.50	-14.3	5,487	-0.26%
2024/05/09	19	166.87	23.5	165.72	166.00	-4.5	5,659	-0.08%
2024/05/08	31.3	171.01	51.4	172.04	168.50	-20.1	5,770	-0.35%
2024/05/07	107.9	171.07	108.2	171.28	172.50	-0.3	5,748	0.00%	大買/大賣/
2024/05/06	126.7	169.51	104.9	169.29	172.00	21.8	5,656	0.39%	大買/大賣/
2024/05/03	285.2	163.99	340.7	161.26	161.00	-55.4	5,238	-1.06%	大買/大賣/
2024/05/02	153.3	148.89	137.1	150.24	159.50	16.2	4,647	0.35%	大買/大賣/
2024/04/30	80.6	137.52	18.3	139.64	145.00	62.3	4,316	1.44%
2024/04/29	108	129.58	12	130.50	132.00	96	4,221	2.27%	大買/
2024/04/26	30	134.87	18	133.78	127.00	12	4,176	0.29%
2024/04/25	10	135.05	12	134.54	134.00	-2	4,040	-0.05%
2024/04/24	1.3	131.23	0	128.50	129.00	1.3	3,998	0.03%
2024/04/23	1	125.08	1	125.00	124.00	0	4,007	0.00%
2024/04/22	2.1	128.18	2.1	127.84	122.00	0	4,007	0.00%
2024/04/19	3	134.67	30.1	133.95	128.50	-27.1	3,993	-0.68%
2024/04/18	7.2	138.66	8	137.31	137.50	-0.9	3,980	-0.02%
2024/04/17	3	137.83	0	138.00	137.50	3	3,972	0.08%
2024/04/16	5.1	130.71	25	130.90	130.50	-19.9	3,958	-0.50%
2024/04/15	24	137.77	11.1	139.58	136.50	12.9	3,937	0.33%
2024/04/12	4.1	141.07	6	143.83	143.00	-1.9	3,919	-0.05%
2024/04/11	16.4	137.08	37.3	136.25	135.50	-20.9	3,866	-0.54%
2024/04/10	27.8	140.98	20.8	143.13	140.50	7	3,824	0.18%
2024/04/09	21.8	143.80	20	143.58	141.00	1.8	3,738	0.05%
2024/04/08	55.1	144.25	11.2	144.80	142.50	43.9	3,643	1.21%
2024/04/03	25	139.18	9	137.06	136.00	16	3,565	0.45%
2024/04/02	11.1	140.29	15.7	140.48	143.50	-4.6	3,546	-0.13%
2024/04/01	23	137.44	23.2	138.31	138.00	-0.1	3,487	0.00%
2024/03/29	22	139.82	23.1	138.58	140.50	-1	3,419	-0.03%
2024/03/28	6	136.08	11.5	136.45	138.00	-5.5	3,332	-0.16%
2024/03/27	11.1	130.73	15.7	129.75	129.00	-4.6	3,251	-0.14%
2024/03/26	48.7	133.60	45.8	139.45	132.00	3	3,218	0.09%
2024/03/25	26.7	135.57	17.3	136.13	137.00	9.5	3,083	0.31%
2024/03/22	207.4	131.87	14.2	131.22	129.50	193.3	2,992	6.46%	大買/鉅額交易
2024/03/21	1	123.00	1	124.50	123.50	0	2,870	0.00%
2024/03/20	12.1	124.25	11	123.27	122.00	1.1	2,846	0.04%
2024/03/19	5	123.10	2.8	122.32	121.50	2.2	2,818	0.08%
2024/03/18	26	124.46	27.1	121.51	124.00	-1.1	2,789	-0.04%
2024/03/15	40.4	126.88	29	123.89	119.00	11.3	2,739	0.41%
2024/03/14	23.4	120.53	22.4	120.43	120.00	1	2,638	0.04%
2024/03/13	21.1	136.23	3	139.38	133.00	18.2	2,616	0.69%
2024/03/12	9.4	139.33	6.3	139.88	140.00	3.2	2,611	0.12%
2024/03/11	8.1	132.90	14.3	130.53	134.00	-6.3	2,599	-0.24%
2024/03/08	15.1	132.13	43	133.46	132.00	-27.8	2,590	-1.08%
2024/03/07	3.2	148.27	4.3	151.57	146.50	-1	2,558	-0.04%
2024/03/06	7.1	153.72	18.1	148.70	155.00	-11	2,553	-0.43%
2024/03/05	2.1	151.36	0.1	149.75	147.50	2	2,547	0.08%
2024/03/04	6	153.91	1.2	152.16	150.00	4.8	2,577	0.19%
2024/03/01	4	146.49	2.1	146.97	150.00	1.9	2,567	0.07%
2024/02/29	4	145.01	1	145.06	146.50	3	2,558	0.12%
2024/02/27	6	145.56	1.1	142.51	142.50	5	2,558	0.19%
2024/02/26	0	145.68	22.1	142.74	146.50	-22.1	2,560	-0.86%
2024/02/23	96.5	151.78	75	151.64	145.50	21.5	2,602	0.82%
2024/02/22	44	148.67	52	146.19	151.00	-8	2,370	-0.34%
2024/02/21	52	132.51	56.1	132.89	137.50	-4.1	2,299	-0.18%
2024/02/20	91	124.15	67.2	123.90	125.00	23.8	2,143	1.11%
2024/02/19	42.3	116.79	43.4	115.71	123.00	-1.1	1,983	-0.06%
2024/02/16	19	109.45	18	108.56	112.00	1	1,839	0.05%
2024/02/15	97	101.25	97	101.21	102.00	0	1,760	0.00%
2024/02/05	24	93.36	15	94.08	92.90	9	1,680	0.54%
2024/02/02	35	94.95	48.4	95.17	93.00	-13.4	1,623	-0.83%
2024/02/01	89	93.09	196.3	92.76	93.30	-107.3	1,494	-7.18%	大賣/鉅額交易
2024/01/31	39.3	83.80	158.3	89.09	91.40	-119	1,307	-9.10%	大賣/鉅額交易
2024/01/30	341.1	82.19	130	83.63	83.10	211.1	1,191	17.72%	大買/大賣/鉅額交易
2024/01/29	34.4	80.99	359	81.67	82.00	-324.6	1,094	-29.67%	大賣/鉅額交易
2024/01/26	82	74.90	6	75.02	74.60	76	1,037	7.33%
2024/01/25	22	73.31	2	73.50	73.40	20	1,084	1.84%
2024/01/24	3	74.70	0	74.30	74.10	3	1,166	0.26%
2024/01/23	217	73.01	7	72.99	72.90	210	1,223	17.17%	大買/鉅額交易
2024/01/22	0	71.02	2	70.90	70.90	-2	1,291	-0.15%
2024/01/19	0	0.00	4	71.28	71.20	-4	1,765	-0.23%
2024/01/18	10	71.13	0	0.00	71.00	10	1,919	0.52%
2024/01/17	0	70.75	15	70.51	70.50	-15	1,991	-0.75%
2024/01/16	0	69.70	0.3	69.60	69.80	-0.3	2,045	-0.01%
2024/01/15	2.1	69.39	18	69.39	69.60	-15.9	2,060	-0.77%
2024/01/12	8	68.34	30	68.97	69.00	-22	2,098	-1.05%
2024/01/11	0	66.00	1	66.90	68.20	-1	2,144	-0.05%
2024/01/10	1.1	65.18	0	0.00	65.00	1.1	2,191	0.05%
2024/01/09	6.2	67.38	1	67.90	67.20	5.2	2,291	0.23%
2024/01/08	0	69.60	1	69.70	69.20	-1	2,368	-0.04%
2024/01/05	0	68.50	1	69.50	68.60	-1	2,457	-0.04%
2024/01/04	1	69.70	0	0.00	68.20	1	2,490	0.04%
2024/01/03	1	69.40	1	69.50	70.50	0	2,515	0.00%
2024/01/02	1	70.50	2	71.00	70.10	-1	2,525	-0.04%
2023/12/29	1	69.70	2.5	69.95	70.30	-1.5	2,568	-0.06%
2023/12/28	7	70.44	5	69.06	68.80	2	2,591	0.08%
2023/12/27	0	67.10	3	67.03	66.80	-3	2,675	-0.11%
2023/12/26	1	65.60	2	65.50	65.60	-1	2,712	-0.04%
2023/12/25	3	65.17	2	64.85	65.30	1	2,790	0.04%
2023/12/22	0	0.00	6	64.25	64.00	-6	3,046	-0.20%
2023/12/21	0.1	65.30	2	64.20	64.10	-1.9	3,152	-0.06%
2023/12/20	4	65.98	7	65.87	65.20	-3	3,259	-0.09%
2023/12/19	0	69.80	0	0.00	65.20	0	3,307	0.00%
2023/12/18	9	66.40	8	65.80	66.40	1	3,315	0.03%
2023/12/15	2.1	66.88	0	67.20	66.40	2.1	3,346	0.06%
2023/12/14	2.1	67.47	1	67.70	66.70	1.1	3,369	0.03%
2023/12/13	2.1	66.97	1	67.50	66.70	1.1	3,444	0.03%
2023/12/12	0.1	67.00	3.3	66.96	67.50	-3.2	3,538	-0.09%
2023/12/11	5.1	67.92	7	67.61	67.50	-1.9	3,554	-0.05%
2023/12/08	4.1	66.89	4	67.30	66.60	0.1	3,535	0.00%
2023/12/07	2.1	69.53	1	70.90	69.50	1.1	3,514	0.03%
2023/12/05	0.2	71.30	3	71.07	71.10	-2.8	3,501	-0.08%
2023/12/04	2	73.20	0	0.00	73.30	2	3,495	0.06%
2023/12/01	7	74.40	8	74.04	74.40	-1	3,495	-0.03%
2023/11/30	12	73.57	3.2	73.94	73.90	8.8	3,487	0.25%
2023/11/29	8.2	73.94	5	74.96	73.60	3.2	3,483	0.09%
2023/11/28	0.3	71.83	0	0.00	72.30	0.3	3,447	0.01%
2023/11/24	3	72.00	4	72.40	72.00	-1	3,438	-0.03%
2023/11/22	6	76.08	7.1	76.23	76.00	-1.1	3,412	-0.03%
2023/11/21	30	76.92	10.1	76.32	76.30	19.9	3,354	0.59%
2023/11/20	1.2	71.42	1	71.70	71.70	0.2	3,262	0.01%
2023/11/17	1	70.80	6	71.12	71.00	-5	3,257	-0.15%
2023/11/16	0	71.20	0	0.00	71.30	0	3,254	0.00%
2023/11/15	8	71.86	8	72.09	71.80	0	3,251	0.00%
2023/11/14	9	71.72	5	71.40	71.20	4	3,246	0.12%
2023/11/13	1	70.40	6	70.13	70.40	-5	3,238	-0.15%
2023/11/10	7	69.64	5	70.00	69.50	2	3,231	0.06%
2023/11/09	14	72.17	21.1	71.22	70.80	-7.1	3,222	-0.22%
2023/11/08	8	75.43	1	74.50	74.10	7	3,184	0.22%
2023/11/07	0	0.00	10	75.70	75.00	-10	3,169	-0.32%
2023/11/06	4	76.55	4.3	76.15	76.30	-0.3	3,161	-0.01%
2023/11/03	11	76.15	2	75.80	74.70	9	3,138	0.29%
2023/11/02	23.1	77.98	23	76.14	76.10	0.1	3,119	0.00%
2023/11/01	26	75.50	28	75.38	76.00	-2	3,064	-0.07%
2023/10/31	26.1	76.67	34	74.60	72.90	-7.9	2,979	-0.27%
2023/10/30	41	77.50	38	78.28	76.70	3	2,903	0.10%
2023/10/27	211.1	85.21	236	85.76	80.30	-24.9	2,809	-0.89%	大買/大賣/
2023/10/26	80	85.10	26.2	83.43	86.20	53.8	2,341	2.30%
2023/10/25	54	78.17	53	77.85	78.40	1	2,187	0.05%
2023/10/24	17	75.91	14	75.91	78.40	3	2,103	0.14%
2023/10/23	2	73.15	0	0.00	71.30	2	2,030	0.10%
2023/10/20	52	74.61	13	75.43	74.40	39	2,009	1.94%
2023/10/19	28	75.37	29	75.73	76.00	-1	1,972	-0.05%
2023/10/18	12	74.47	12	75.13	74.60	0	1,913	0.00%
2023/10/17	34	76.95	35	76.87	73.80	-1	1,924	-0.05%
2023/10/16	4	75.58	27	75.95	77.00	-23	1,886	-1.22%
2023/10/13	21	74.06	19	73.62	74.30	2	1,908	0.10%
2023/10/12	9	70.57	13	70.22	69.80	-4	1,833	-0.22%
2023/10/11	14	70.78	11	70.66	67.70	3	1,863	0.16%
2023/10/06	4.1	75.96	3	76.17	74.50	1	1,845	0.06%
2023/10/05	3	78.26	2	78.70	76.80	1	1,829	0.06%
2023/10/04	7	76.77	6	76.80	78.50	1	1,782	0.06%
2023/10/03	13	77.73	18	78.27	78.50	-5	1,743	-0.29%
2023/10/02	7	75.10	21	76.11	73.80	-14	1,639	-0.85%
2023/09/28	40	77.06	54	77.18	76.10	-14	1,599	-0.88%
2023/09/27	97.2	79.23	109.1	78.51	75.50	-11.9	1,521	-0.78%	大賣/
2023/09/26	16	76.65	35.4	79.00	80.00	-19.4	1,265	-1.53%
2023/09/25	24.3	74.99	23	73.83	72.80	1.3	1,158	0.11%
2023/09/22	18	68.71	25.3	69.83	72.10	-7.3	1,048	-0.69%
2023/09/21	4	65.83	5	66.06	65.60	-1	1,003	-0.10%
2023/09/20	30.1	68.10	16	69.16	67.90	14.1	990	1.42%
2023/09/19	36	66.14	7	67.30	66.50	29	957	3.03%
2023/09/18	14.1	70.99	14.2	71.02	68.50	-0.1	929	-0.01%
2023/09/15	35.2	66.63	27	68.39	67.80	8.2	848	0.96%
2023/09/14	12	60.93	13	62.32	62.90	-1	751	-0.13%
2023/09/13	1	57.50	2	57.50	57.20	-1	727	-0.14%
2023/09/12	1	55.29	1	55.70	55.40	0	726	0.00%
2023/09/11	6	56.55	3	57.13	56.00	3	725	0.41%
2023/09/08	0	0.00	2	58.50	57.90	-2	723	-0.28%
2023/09/07	2	58.80	3	59.00	58.60	-1	723	-0.14%
2023/09/06	7	59.24	5	58.56	58.90	2	722	0.28%
2023/09/04	0	0.00	1	57.50	56.50	-1	712	-0.14%
2023/09/01	1	60.10	17	59.79	59.70	-16	706	-2.26%
2023/08/31	3	60.07	18	60.26	60.10	-15	704	-2.13%
2023/08/30	0	0.00	2	60.25	60.00	-2	702	-0.29%
2023/08/29	1	60.90	1	60.20	60.30	0	702	0.00%
2023/08/28	4	59.70	4	60.13	60.00	0	702	0.00%
2023/08/25	33	62.15	3.2	60.88	61.00	29.8	697	4.28%
2023/08/24	2	62.65	4	62.87	61.00	-2	693	-0.29%
2023/08/23	3	63.07	1	62.70	62.70	2	688	0.29%
2023/08/22	1	64.00	0	0.00	63.00	1	687	0.15%
2023/08/21	1	62.80	2	64.95	64.40	-1	682	-0.15%
2023/08/18	16.2	66.91	7	64.80	64.20	9.2	677	1.36%
2023/08/17	1	63.00	3	62.40	63.40	-2	659	-0.30%
2023/08/16	5	61.66	2	61.40	61.50	3	653	0.46%
2023/08/15	1	60.40	0	0.00	61.00	1	648	0.15%
2023/08/14	2	59.35	3	60.17	59.90	-1	646	-0.15%
2023/08/11	0	0.00	1	61.40	61.40	-1	644	-0.16%
2023/08/10	5.1	60.73	2	59.80	59.30	3.1	640	0.48%
2023/08/09	2	66.85	12.1	65.67	65.20	-10.1	624	-1.62%
2023/08/08	2	66.70	1	67.50	66.50	1	618	0.16%
2023/08/07	3	66.57	2	67.40	70.80	1	608	0.16%
2023/08/04	0	0.00	3	65.10	64.40	-3	598	-0.50%
2023/08/02	1	71.90	1	67.20	66.80	0	599	0.00%
2023/07/31	1.2	76.14	0	0.00	74.10	1.2	599	0.20%
2023/07/28	1	76.90	0	0.00	76.40	1	596	0.17%
2023/07/26	2	70.00	0	0.00	70.00	2	586	0.34%
2023/07/25	1	73.20	3	73.03	72.80	-2	581	-0.34%
2023/07/24	0	74.20	0	0.00	75.00	0	577	0.00%
2023/07/21	2	76.30	3	76.13	75.10	-1	569	-0.18%
2023/07/20	27	79.16	2.2	80.18	74.10	24.8	561	4.42%
2023/07/19	3.2	77.69	1	75.90	76.90	2.2	488	0.45%
2023/07/18	64	77.55	57	77.45	77.60	7	419	1.67%
2023/07/17	0	0.00	7	70.60	70.60	-7	319	-2.19%
2023/07/14	12	63.45	38	62.53	64.20	-26	302	-8.60%
2023/07/13	27	57.15	2.1	56.94	58.40	25	243	10.24%
2023/07/11	3	53.00	1	52.80	54.20	2	235	0.85%
2023/07/10	1	54.90	2	55.35	54.80	-1	234	-0.43%
2023/07/07	0	0.00	1	55.00	54.60	-1	237	-0.42%
2023/07/06	1	53.00	3	53.47	53.10	-2	230	-0.87%
2023/07/04	0	0.00	7	53.71	53.80	-7	243	-2.88%
2023/07/03	1	52.80	1	52.50	52.80	0	246	0.00%
2023/06/30	1	51.40	1	52.00	51.40	0	248	0.00%
2023/06/29	1	51.60	3	52.77	53.10	-2	254	-0.78%
2023/06/28	0	0.00	1	49.90	49.85	-1	252	-0.40%
2023/06/27	1	50.50	1	49.85	49.70	0	257	0.00%
2023/06/26	1	49.65	2	50.30	50.70	-1	262	-0.38%
2023/06/21	1	50.61	0	0.00	50.90	1	271	0.37%
2023/06/19	0	51.50	0	0.00	51.10	0	300	0.00%
2023/06/14	1	51.70	1	51.70	52.00	0	345	0.00%
2023/06/12	0	52.10	2	51.45	51.40	-2	351	-0.57%
2023/06/09	0	52.20	0	0.00	51.70	0	352	0.00%
2023/06/08	1	50.30	1	50.10	50.80	0	355	0.00%
2023/06/07	0	51.50	3	51.60	51.30	-3	358	-0.84%
2023/06/06	1	50.50	2	50.50	51.00	-1	361	-0.28%
2023/06/05	0	52.90	0	0.00	52.10	0	365	0.00%
2023/06/02	2	52.60	0	0.00	52.80	2	366	0.55%
2023/06/01	0	52.70	0	0.00	52.40	0	369	0.00%
2023/05/31	1	52.70	0	0.00	52.30	1	373	0.27%
2023/05/30	0	51.90	1	51.80	51.90	-1	375	-0.27%
2023/05/29	0	0.00	1	51.80	51.90	-1	376	-0.27%
2023/05/24	0	0.00	1	52.00	51.80	-1	410	-0.24%
2023/05/23	1	50.40	0	0.00	51.20	1	414	0.24%
2023/05/19	0	0.00	1	50.30	50.40	-1	423	-0.24%
2023/05/18	3	49.97	0	0.00	50.00	3	422	0.71%
2023/05/17	2	49.55	0	0.00	49.45	2	423	0.47%
2023/05/16	2	48.55	3	48.57	48.55	-1	424	-0.24%
2023/05/15	1	47.30	0	0.00	46.75	1	421	0.24%
2023/05/12	1	47.65	1	47.55	47.75	0	424	0.00%
2023/05/11	7	50.21	0	0.00	47.70	7	421	1.66%
2023/05/09	0	55.00	0	0.00	53.90	0	426	0.00%
2023/05/08	0.1	55.03	0	0.00	54.20	0.1	427	0.01%
2023/05/05	2	55.20	1	55.10	55.30	1	432	0.23%
2023/05/04	3	54.50	0	0.00	54.20	3	427	0.70%
2023/05/03	0	0.00	1	54.10	54.10	-1	417	-0.24%
2023/05/02	2	50.55	0	0.00	51.50	2	414	0.48%
2023/04/28	1	49.50	0	0.00	50.30	1	417	0.24%
2023/04/27	0	0.00	1	48.55	48.60	-1	423	-0.24%
2023/04/26	0	49.00	0	0.00	48.85	0	420	0.00%
2023/04/25	3	50.67	0	0.00	48.90	3	420	0.71%
2023/04/24	0	0.00	1	51.50	51.40	-1	417	-0.24%
2023/04/21	3	52.27	2	52.40	51.20	1	418	0.24%
2023/04/20	1	54.10	0	0.00	54.20	1	421	0.24%
2023/04/19	1	55.10	0	0.00	55.20	1	419	0.24%
2023/04/18	2	55.35	1	55.50	55.30	1	417	0.24%
2023/04/17	1	53.50	1	53.60	54.80	0	409	0.00%
2023/04/14	0	54.60	0	0.00	53.50	0	407	0.00%
2023/04/11	1	54.40	1	54.30	54.60	0	396	0.00%
2023/04/10	3	54.37	1.1	54.24	54.50	1.9	398	0.48%
2023/04/07	2	55.60	0	0.00	54.90	2	395	0.51%
2023/04/06	0.1	54.50	3	54.80	55.60	-2.9	383	-0.76%
2023/03/31	1	53.00	1	53.60	53.90	0	378	0.00%
2023/03/30	0	0.00	1	53.20	53.20	-1	380	-0.26%
2023/03/29	2	52.50	0	0.00	52.70	2	376	0.53%
2023/03/28	2	53.10	0	0.00	53.40	2	377	0.53%
2023/03/27	1	54.10	0	0.00	53.90	1	375	0.27%
2023/03/24	1	54.10	1	54.30	54.30	0	378	0.00%
2023/03/23	7	54.13	5	53.88	53.80	2	372	0.54%
2023/03/22	5	52.52	1	52.90	52.50	4	355	1.13%
2023/03/21	5	52.42	0	0.00	52.60	5	359	1.39%
2023/03/20	3	50.07	2	51.20	52.00	1	354	0.28%
2023/03/17	5	47.69	1.1	47.36	49.35	4	345	1.14%
2023/03/16	1	46.80	0	0.00	46.35	1	343	0.29%
2023/03/13	0	0.00	0.1	49.00	50.40	-0.1	380	-0.01%
2023/03/10	2	49.95	0	0.00	49.70	2	397	0.50%
2023/03/09	0	0.00	2	51.50	51.10	-2	452	-0.44%
2023/03/07	1	51.10	0	0.00	51.00	1	685	0.15%
2023/03/03	0	0.00	1	50.70	50.90	-1	703	-0.14%
2023/02/24	2	50.05	0	0.00	50.00	2	719	0.28%
2023/02/23	4	50.25	0	0.00	51.20	4	714	0.56%
2023/02/20	0.1	50.20	2	49.50	49.90	-1.9	726	-0.26%
2023/02/08	5	48.60	5	48.60	48.50	0	873	0.00%
2023/02/07	2	48.55	0	0.00	48.35	2	886	0.23%
2023/02/06	0	0.00	1	47.55	47.70	-1	881	-0.11%
2023/02/03	1	48.45	0	0.00	47.70	1	881	0.11%
2023/01/17	0	0.00	2	45.08	46.65	-2	878	-0.23%
2022/12/28	2	45.00	0	0.00	44.10	2	952	0.21%
2022/12/26	0	0.00	0	46.00	46.30	0	960	0.00%
2022/12/23	0	0.00	3	45.70	45.85	-3	969	-0.31%
2022/12/21	0	0.00	0.2	46.80	46.85	-0.2	987	-0.02%
2022/12/20	0	0.00	0.3	48.03	48.00	-0.3	993	-0.03%
2022/12/14	1	51.30	0	0.00	51.20	1	1,048	0.10%
2022/12/12	0	0.00	2	51.15	51.60	-2	1,079	-0.19%
2022/12/09	1	50.60	1	50.50	50.40	0	1,107	0.00%
2022/12/08	1	51.00	2	50.30	51.00	-1	1,118	-0.09%
2022/12/07	1	50.10	0	0.00	49.75	1	1,117	0.09%
2022/12/05	2	51.80	0	0.00	51.70	2	1,167	0.17%
2022/12/02	1	52.30	1	52.80	52.40	0	1,167	0.00%
2022/12/01	1.5	52.63	0	0.00	53.00	1.5	1,163	0.13%
2022/11/30	12	52.69	14	52.09	51.90	-2	1,146	-0.17%
2022/11/29	47	48.11	41	48.27	50.90	6	1,074	0.56%
2022/11/28	10	46.40	10	46.83	47.15	0	1,009	0.00%
2022/11/25	0	0.00	1	45.10	44.80	-1	1,019	-0.10%
2022/11/15	3	44.25	0	0.00	44.40	3	1,693	0.18%
2022/11/04	3	43.13	3	42.77	42.20	0	2,296	0.00%
2022/11/03	0	0.00	1	41.25	42.00	-1	2,360	-0.04%
2022/11/02	1	40.65	1	41.50	40.80	0	2,486	0.00%
2022/10/27	0	0.00	1	39.10	39.30	-1	3,485	-0.03%
2022/10/19	10	42.30	10	40.55	40.85	0	4,079	0.00%
2022/10/18	0	0.00	1	40.60	40.75	-1	4,097	-0.02%
2022/10/12	1	42.35	1	42.50	41.95	0	4,136	0.00%
2022/10/06	0	0.00	1	47.40	47.35	-1	4,114	-0.02%
2022/10/05	1	48.60	0	0.00	47.30	1	4,113	0.02%
2022/10/04	0	0.00	1	48.00	48.10	-1	4,123	-0.02%
2022/10/03	1	46.45	1	47.00	46.50	0	4,145	0.00%
2022/09/27	0	0.00	1	48.01	48.70	-1	4,101	-0.02%
2022/09/26	0	0.00	12	48.38	47.75	-12	4,092	-0.29%
2022/09/23	1	50.70	1	50.10	50.00	0	4,079	0.00%
2022/09/22	0	0.00	5.2	51.90	52.20	-5.2	4,061	-0.13%
2022/09/21	1	53.71	0	0.00	52.80	1	4,036	0.03%
2022/09/20	0	55.75	0	0.00	55.00	0	4,015	0.00%
2022/09/19	1	55.80	1	56.50	55.40	0	3,999	0.00%
2022/09/16	0	53.90	4	54.90	56.20	-4	3,967	-0.10%
2022/09/15	2.1	55.94	0	0.00	54.60	2.1	3,928	0.05%
2022/09/14	0	0.00	1	55.60	55.80	-1	3,909	-0.03%
2022/09/13	11.1	57.49	0	0.00	56.10	11.1	3,900	0.28%
2022/09/12	2	56.70	5	53.98	56.40	-3	3,880	-0.08%
2022/09/07	0	0.00	19	57.38	56.90	-19	3,803	-0.50%
2022/09/06	3	59.20	24.3	58.47	57.60	-21.3	3,786	-0.56%
2022/09/05	21	63.99	28	62.19	60.70	-7	3,744	-0.19%
2022/09/02	4	62.08	21	61.70	61.40	-17	3,683	-0.46%
2022/09/01	2.1	63.01	1	62.70	62.60	1.1	3,641	0.03%
2022/08/31	3	64.97	1	64.60	64.50	2	3,608	0.06%
2022/08/30	0	65.02	0	0.00	65.30	0	3,574	0.00%
2022/08/29	18.1	64.14	22.1	64.43	64.10	-4	3,525	-0.11%
2022/08/26	62	68.05	71.1	68.18	66.60	-9	3,459	-0.26%
2022/08/25	19	65.76	16	66.66	67.30	3	3,184	0.09%
2022/08/24	1	61.10	9	60.88	61.20	-8	2,983	-0.27%
2022/08/23	2	60.10	2	59.90	60.20	0	2,942	0.00%
2022/08/22	17	59.95	24.1	60.86	59.80	-7	2,916	-0.24%
2022/08/19	64.1	66.94	58	66.07	62.40	6.1	2,856	0.21%
2022/08/18	9	62.93	19.1	62.56	62.80	-10.1	2,611	-0.39%
2022/08/17	8	60.34	3.4	60.80	62.80	4.6	2,537	0.18%
2022/08/16	7.1	61.14	137	61.34	60.70	-129.9	2,451	-5.30%	大賣/鉅額交易
2022/08/15	8.4	62.14	8	61.39	61.20	0.4	2,396	0.02%
2022/08/12	16	61.42	16	59.92	62.00	0	2,349	0.00%
2022/08/11	11	61.84	11.1	61.78	61.20	-0.1	2,289	0.00%
2022/08/10	56	61.01	52	61.60	60.30	4	2,142	0.19%
2022/08/09	38.1	60.14	59.1	59.79	59.80	-21	2,020	-1.04%
2022/08/08	136	64.84	93	64.59	64.00	43	1,877	2.29%	大買/
2022/08/05	84.1	59.21	71.1	58.16	61.80	13	1,416	0.92%
2022/08/04	15.1	59.06	18.1	59.60	56.20	-3.1	1,179	-0.26%
2022/08/03	9.1	57.95	23.1	57.43	56.80	-14	917	-1.52%
2022/08/02	19	58.95	16	57.86	59.30	3	848	0.35%
2022/08/01	50.1	58.62	44	58.20	59.00	6.1	745	0.81%
2022/07/29	25	54.08	35	52.22	54.80	-10	556	-1.79%
2022/07/28	68	49.82	64	49.81	49.85	4	419	0.95%
2022/07/27	47	47.57	31	48.03	45.35	16	344	4.65%
2022/07/26	1	45.90	0	0.00	45.90	1	254	0.39%
2022/07/25	42	46.61	46	46.57	46.95	-4	225	-1.78%
2022/07/22	1	42.50	0	0.00	42.70	1	195	0.51%
2022/07/21	3	45.70	0	0.00	43.20	3	193	1.55%
2022/07/19	39	45.52	36	45.51	45.55	3	151	1.98%
2022/07/12	0	0.00	1	47.00	41.15	-1	120	-0.83%
2022/07/11	1	45.70	0	0.00	45.70	1	101	0.98%
2022/07/06	0	0.00	0.1	41.65	41.45	-0.1	94	-0.14%
2022/07/05	0.2	40.90	0	0.00	41.20	0.2	92	0.17%
2022/05/05	0	37.65	0	0.00	37.60	0	61	0.00%
2022/04/27	0	0.00	1	36.25	36.30	-1	60	-1.66%
2022/04/26	1	37.65	1	38.00	37.45	0	59	0.00%
2022/04/15	5	42.15	5	41.64	41.70	0	45	0.00%
2022/04/14	3	41.47	2	41.60	41.25	1	40	2.49%
2022/03/16	0	0.00	5	35.00	35.45	-5	17	-28.38%
2022/03/01	0	0.00	11	34.79	34.75	-11	18	-60.55%
2022/02/24	0	0.00	12	34.77	34.85	-12	18	-63.66%
2022/02/23	0	0.00	5	34.97	34.95	-5	18	-26.60%
2022/02/21	0	0.00	3	34.97	35.30	-3	19	-15.05%
2022/02/18	0	0.00	2	35.15	35.30	-2	20	-9.81%
2022/02/17	0	0.00	3	34.98	35.10	-3	20	-14.41%
2022/02/16	0	0.00	47	34.78	35.00	-47	20	-225.96%
2022/01/21	4	35.41	0	0.00	35.40	4	23	16.84%
2022/01/20	2	35.78	0	0.00	35.40	2	23	8.46%
2022/01/19	4	35.23	0	0.00	35.40	4	23	16.85%
2022/01/18	6	35.73	0	0.00	35.50	6	23	25.57%
2022/01/17	2	35.68	0	0.00	35.90	2	24	8.23%
2022/01/14	2	35.60	0	0.00	35.60	2	24	8.15%
2022/01/13	1	35.60	0	0.00	35.60	1	24	4.06%
2022/01/12	1	35.50	0	0.00	35.50	1	24	4.05%
2022/01/11	3	36.23	1	35.45	35.45	2	25	7.98%
2022/01/10	17	36.63	0	0.00	36.60	17	26	65.09%
2022/01/07	1	36.00	0	0.00	35.85	1	25	3.92%
2022/01/06	7	36.04	0	0.00	36.05	7	25	27.26%
2022/01/04	33	35.82	0	0.00	35.80	33	25	131.39%
2021/10/27	0	0.00	1	34.10	34.75	-1	30	-3.32%
2021/09/13	0	0.00	4	35.05	35.05	-4	34	-11.71%
2021/09/10	0	0.00	4	35.05	35.05	-4	33	-11.77%
2021/09/09	0	0.00	4	34.60	34.60	-4	32	-12.25%
2021/09/08	0	0.00	4	35.90	35.90	-4	33	-11.83%
2021/09/06	4	37.00	0	0.00	37.00	4	32	12.40%
2021/09/03	4	37.20	0	0.00	37.20	4	31	12.65%
2021/09/02	4	37.10	0	0.00	37.10	4	32	12.41%
2021/09/01	4	37.20	0	0.00	37.20	4	32	12.43%
2021/08/27	0	0.00	2	35.50	35.55	-2	26	-7.44%
2021/04/22	0	0.00	1	35.85	35.80	-1	39	-2.56%
2021/04/14	1	36.90	0	0.00	36.40	1	33	2.95%
2020/10/27	1	28.95	0	0.00	28.95	1	15	6.30%
2020/10/22	1	29.00	0	0.00	29.00	1	16	6.17%
2020/10/19	1	29.80	0	0.00	29.80	1	16	5.92%
2020/10/16	1	29.45	0	0.00	29.45	1	16	5.99%
2020/10/13	0	0.00	1	29.00	28.95	-1	16	-5.95%
2020/10/08	1	29.65	0	0.00	29.65	1	17	5.85%
2020/09/29	1	30.20	0	0.00	30.20	1	19	5.11%
2020/09/21	1	31.15	0	0.00	31.15	1	25	3.89%
2019/09/19	0	0.00	0.5	37.55	37.50	-0.5	29	-1.67%
2019/09/18	0	0.00	9	37.60	37.50	-9	29	-30.24%
2019/09/17	0	0.00	1	37.80	37.70	-1	29	-3.39%
2019/08/28	0.9	37.20	0	0.00	37.20	0.9	31	2.87%
2019/05/06	3	38.00	0	0.00	38.00	3	303	0.99%
2019/04/30	1	39.60	1	39.20	39.70	0	300	0.00%
2019/04/29	0	0.00	3	39.25	39.20	-3	300	-1.00%
2019/02/26	5	43.00	0	0.00	43.20	5	147	3.39%
2019/02/20	0	0.00	2	41.10	41.10	-2	104	-1.92%
2018/10/15	0	0.00	2	30.80	31.05	-2	50	-3.94%
2018/10/12	0	0.00	1	31.00	30.85	-1	50	-1.98%
2018/10/11	0	0.00	15	32.85	32.85	-15	49	-30.60%
2018/08/15	0	0.00	1	37.70	37.70	-1	145	-0.69%
2018/08/14	0	0.00	2	37.50	37.70	-2	146	-1.37%
2018/08/13	2	37.33	0	0.00	37.50	2	145	1.38%
2018/07/09	2	35.78	0	0.00	35.80	2	154	1.29%
2018/07/06	2	35.90	0	0.00	36.05	2	155	1.29%
2018/06/12	0	0.00	1	37.70	37.50	-1	68	-1.47%
2018/05/15	0	0.00	2	34.20	34.45	-2	63	-3.15%
2018/05/04	1	34.15	0	0.00	34.15	1	71	1.39%
2018/04/19	1	36.70	0	0.00	36.90	1	84	1.19%
2018/04/17	0	0.00	1	37.65	37.55	-1	86	-1.16%
2018/04/16	0	0.00	1	37.75	37.75	-1	86	-1.15%
2018/03/13	2	39.35	0	0.00	39.15	2	118	1.69%
2018/03/05	0	0.00	1	38.80	38.85	-1	138	-0.72%
2018/02/22	1	38.50	0	0.00	38.50	1	146	0.68%
2018/01/23	0	0.00	2	42.10	42.20	-2	142	-1.41%
2018/01/10	0	0.00	0.2	45.90	41.30	-0.2	137	-0.11%