岱宇 (1598)-永豐金-松山券商分點個股進出

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

岱宇

(1598)

可現股當沖

股價
31.50
漲跌
▲0.15
漲幅
+0.48%
成交量
83張
產業
上市運動休閒
199人加入追蹤

立即追蹤
本地時間:13:30

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

岱宇 (1598)籌碼相關－永豐金-松山券商分點個股進出

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-松山券商分點個股進出
永豐金-松山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
2024/05/09	1	31.95	7	32.31	31.35	-6	224	-2.67%
2024/05/07	5	30.95	0	0.00	31.10	5	213	2.34%
2024/04/25	1	31.10	0	0.00	31.00	1	206	0.48%
2024/04/24	0	0.00	3	31.25	31.30	-3	206	-1.45%
2024/04/19	3	30.03	2	30.25	30.10	1	199	0.50%
2024/04/18	12	30.84	0	0.00	30.80	12	196	6.11%
2024/04/17	3	30.40	17	30.50	30.40	-14	196	-7.11%
2024/04/16	28	30.67	0	0.00	30.35	28	198	14.10%
2024/04/10	0	0.00	12	31.54	31.40	-12	201	-5.96%
2024/04/09	0	0.00	3	31.40	31.60	-3	198	-1.51%
2024/03/27	0.5	31.60	0	0.00	30.85	0.5	209	0.23%
2024/03/26	0	0.00	0.5	33.95	31.20	-0.5	214	-0.22%
2024/03/20	6	30.28	0	0.00	30.20	6	226	2.65%
2024/03/18	0	0.00	5	30.17	30.85	-5	234	-2.13%
2024/03/15	11	30.55	0	0.00	30.40	11	236	4.65%
2024/03/14	3	31.00	0	0.00	30.80	3	239	1.25%
2024/03/04	1	31.50	0	0.00	31.05	1	263	0.38%
2024/02/21	1	32.35	0	0.00	32.05	1	369	0.27%
2024/02/15	0.2	32.15	0	0.00	32.00	0.2	393	0.04%
2024/02/05	0	0.00	0.1	34.55	32.30	-0.1	399	-0.04%
2024/01/22	0	32.85	0	0.00	32.95	0	413	0.00%
2023/12/21	1	35.65	0	0.00	35.65	1	400	0.25%
2023/12/18	0.2	36.78	0	0.00	36.55	0.2	396	0.05%
2023/12/15	0	0.00	0.2	38.55	36.25	-0.2	393	-0.05%
2023/12/13	0.2	36.50	0	0.00	36.65	0.2	391	0.05%
2023/12/12	0	0.00	0.2	38.70	36.25	-0.2	389	-0.05%
2023/11/30	0	0.00	8.6	36.51	36.30	-8.6	369	-2.32%
2023/11/29	0	0.00	10	36.45	36.20	-10	364	-2.75%
2023/11/28	10	36.75	20	36.20	36.20	-10	360	-2.78%
2023/11/24	0	0.00	1	36.60	35.90	-1	351	-0.28%
2023/11/21	0	0.00	2	37.30	37.50	-2	318	-0.63%
2023/11/20	5	38.19	3	37.78	37.90	2	290	0.68%
2023/11/17	0	0.00	0	35.00	36.05	0	220	0.00%
2023/11/13	0	32.90	1	34.30	34.35	-1	192	-0.51%
2023/11/08	0	33.05	0	0.00	32.55	0	206	0.00%
2023/11/02	0	33.00	0	0.00	32.50	0	213	0.00%
2023/11/01	8	31.65	0	0.00	31.60	8	215	3.71%
2023/10/25	0	32.40	0	0.00	32.20	0	280	0.00%
2023/10/19	7	32.05	0	0.00	31.95	7	294	2.38%
2023/10/18	5	32.05	0	0.00	31.70	5	298	1.68%
2023/10/03	1	34.00	0	0.00	33.85	1	334	0.30%
2023/09/22	0	0.00	1	34.20	33.70	-1	377	-0.26%
2023/09/21	0	0.00	1	35.20	34.50	-1	391	-0.26%
2023/09/18	0	0.00	0.3	35.90	36.15	-0.3	460	-0.07%
2023/09/13	0	0.00	0.5	35.50	35.00	-0.5	460	-0.10%
2023/09/12	0	0.00	2	35.20	35.15	-2	454	-0.44%
2023/09/11	1	33.55	0	0.00	33.75	1	450	0.22%
2023/09/08	0	0.00	2	32.68	32.95	-2	448	-0.45%
2023/09/05	0.2	32.90	0	0.00	32.60	0.2	465	0.04%
2023/09/04	0	0.00	0.2	34.50	32.35	-0.2	477	-0.04%
2023/09/01	0	32.75	0	0.00	32.50	0	484	0.00%
2023/08/23	0	0.00	1	31.40	31.60	-1	499	-0.20%
2023/08/22	1	31.60	0	0.00	31.60	1	505	0.20%
2023/08/07	0	33.65	0	0.00	33.65	0	521	0.00%
2023/08/02	0	0.00	1	35.50	35.40	-1	480	-0.21%
2023/07/26	0.2	36.00	0	0.00	35.75	0.2	467	0.04%
2023/07/18	1	36.50	0	0.00	36.75	1	452	0.22%
2023/07/14	0	38.75	1	38.00	38.45	-1	438	-0.23%
2023/07/13	0	38.20	0	0.00	37.95	0	438	0.00%
2023/07/11	0	0.00	3	39.40	38.85	-3	430	-0.70%
2023/07/07	0	39.60	0	0.00	39.50	0	421	0.00%
2023/07/06	10	39.10	0	0.00	39.25	10	414	2.41%
2023/07/05	0	38.79	0	0.00	38.85	0	408	0.01%
2023/06/30	0	39.10	0	0.00	39.05	0	392	0.00%
2023/06/29	0	39.15	1	38.95	38.80	-1	388	-0.25%
2023/06/28	0	38.90	1	39.00	39.00	-1	378	-0.26%
2023/06/27	0	37.35	1	37.20	37.00	-1	366	-0.27%
2023/06/26	5	36.24	11.5	36.49	37.00	-6.5	356	-1.84%
2023/06/14	0.1	40.50	0	0.00	39.85	0.1	306	0.05%
2023/06/13	0	0.00	0.1	43.00	40.20	-0.1	305	-0.04%
2023/06/09	3	40.10	12	40.40	40.30	-9	300	-2.99%
2023/06/08	11	41.66	0	0.00	40.80	11	301	3.65%
2023/06/07	0	40.55	2	40.40	40.80	-2	299	-0.66%
2023/05/10	0	41.90	0	0.00	42.20	0	483	0.00%
2023/04/19	0	0.00	5	44.45	44.10	-5	479	-1.04%
2023/04/18	2	44.50	0	0.00	44.10	2	478	0.42%
2023/04/17	0	0.00	2	45.50	45.20	-2	475	-0.42%
2023/04/14	0	44.55	1	44.70	44.80	-1	472	-0.20%
2023/04/11	1	44.25	0	0.00	44.40	1	469	0.21%
2023/03/31	0	0.00	1	44.85	44.90	-1	475	-0.21%
2023/03/30	1	44.60	6	44.92	44.95	-5	477	-1.05%
2023/03/29	2	44.55	0	0.00	44.65	2	480	0.42%
2023/03/27	0	0.00	5	46.53	46.80	-5	481	-1.04%
2023/03/21	0	0.00	10	46.11	46.25	-10	495	-2.02%
2023/03/14	1	46.00	1	47.10	46.45	0	564	0.00%
2023/03/13	4	45.85	4	46.40	46.35	0	578	0.00%
2023/03/09	2	49.25	0	51.00	49.50	2	566	0.35%
2023/03/08	0	0.00	4	49.95	51.40	-4	557	-0.72%
2023/02/24	2	48.00	0	0.00	47.55	2	528	0.38%
2023/02/22	1	49.50	0	0.00	49.50	1	520	0.19%
2023/02/21	5	49.19	0	0.00	49.10	5	518	0.96%
2023/02/20	2	50.00	0	0.00	49.10	2	506	0.39%
2023/02/17	2	52.00	3	52.17	51.60	-1	484	-0.21%
2023/02/16	5	50.90	0	0.00	51.00	5	471	1.06%
2023/02/15	0	0.00	1	50.00	50.40	-1	460	-0.22%
2023/02/14	2	50.65	11	50.23	50.50	-9	435	-2.07%
2023/02/13	12	49.68	4	49.53	49.40	8	404	1.97%
2023/02/10	0	0.00	40	48.03	48.00	-40	363	-11.01%
2023/02/09	10	45.30	0	0.00	45.95	10	329	3.03%
2023/02/08	2	44.50	0	0.00	44.95	2	319	0.63%
2023/02/07	4	44.70	0	0.00	44.55	4	314	1.27%
2023/02/03	10	44.50	0	0.00	44.65	10	306	3.26%
2023/02/02	24	43.82	0	0.00	44.05	24	299	8.01%
2022/12/26	0	0.00	1	43.60	43.20	-1	287	-0.35%
2022/12/13	0	0.00	10	42.83	44.00	-10	266	-3.75%
2022/12/12	0	0.00	10	42.59	42.80	-10	254	-3.93%
2022/12/09	1	45.65	21	44.22	43.60	-20	253	-7.88%
2022/12/08	40	44.08	0	0.00	43.70	40	239	16.74%
2022/12/06	1	44.65	2	43.65	42.60	-1	222	-0.45%
2022/10/12	0	38.90	2	38.20	38.50	-2	271	-0.73%
2022/10/05	0	0.00	11	39.38	39.75	-11	281	-3.90%
2022/10/04	0	0.00	30	39.88	39.40	-30	288	-10.41%
2022/09/30	0	0.00	13	38.54	39.55	-13	296	-4.38%
2022/09/29	0	0.00	12	37.85	38.45	-12	304	-3.94%
2022/09/28	0	0.00	5	37.15	37.05	-5	314	-1.59%
2022/09/27	0	0.00	10	37.46	38.00	-10	326	-3.06%
2022/09/26	0	0.00	30	39.01	38.05	-30	341	-8.78%
2022/09/23	0	0.00	5	41.08	40.30	-5	357	-1.40%
2022/09/22	0	0.00	5	40.95	40.90	-5	360	-1.39%
2022/09/16	1	42.15	2	42.45	41.30	-1	394	-0.25%
2022/09/15	1	43.20	2	43.73	42.80	-1	393	-0.25%
2022/09/13	69	44.74	2	44.70	44.20	67	395	16.94%
2022/09/12	57	42.61	0	0.00	42.90	57	383	14.85%
2022/08/26	0	0.00	2	44.30	43.85	-2	351	-0.57%
2022/08/25	2	44.70	0	44.50	44.60	2	343	0.58%
2022/08/23	0.2	41.60	0.2	46.10	41.15	0	309	0.00%
2022/08/08	0	0.00	4	37.96	38.15	-4	301	-1.33%
2022/08/05	0	0.00	2	37.90	37.95	-2	315	-0.63%
2022/08/04	0	0.00	10	36.90	37.50	-10	318	-3.14%
2022/07/29	3	38.40	2	38.20	38.30	1	325	0.31%
2022/07/26	10	39.30	0	0.00	39.20	10	326	3.07%
2022/07/18	0	39.40	0	0.00	39.25	0	330	0.00%
2022/07/01	0	0.00	3	40.80	40.45	-3	277	-1.08%
2022/06/30	0	0.00	3	39.30	39.30	-3	258	-1.16%
2022/06/28	0	0.00	4	40.25	39.20	-4	282	-1.41%
2022/06/27	4	38.53	0	0.00	38.80	4	272	1.47%
2022/06/24	0	39.00	0	0.00	37.80	0	263	0.01%
2022/06/06	0	0.00	0	45.10	45.30	0	267	0.00%
2022/06/02	0	0.00	0	45.00	44.95	0	272	0.00%
2022/06/01	1	44.85	1	44.30	44.85	0	277	0.00%
2022/05/18	0	0.00	2	42.10	42.25	-2	305	-0.65%
2022/05/17	0	0.00	7	42.10	42.10	-7	308	-2.27%
2022/05/13	0	41.80	0	0.00	42.00	0	309	0.00%
2022/05/12	0	39.95	0	0.00	39.80	0	300	0.00%
2022/05/11	9	40.02	0	0.00	40.20	9	307	2.92%
2022/05/10	0	40.60	0	0.00	39.95	0	316	0.01%
2022/05/09	0	0.00	1	39.80	39.90	-1	318	-0.31%
2022/04/28	0	41.95	0	0.00	41.70	0	382	0.00%
2022/04/27	0	40.90	1	40.80	40.90	-1	382	-0.26%
2022/04/25	0	43.95	0	0.00	43.60	0	382	0.00%
2022/04/22	0	46.00	0	46.00	45.50	0	388	0.00%
2022/04/21	0	45.45	0	0.00	45.50	0	403	0.00%
2022/04/18	0	43.90	0	0.00	43.70	0	411	0.00%
2022/04/14	0	45.30	0	0.00	44.75	0	411	0.00%
2022/04/13	0	45.20	0	0.00	45.20	0	413	0.00%
2022/04/12	0	44.50	0	0.00	44.85	0	413	0.00%
2022/04/08	1	47.25	0	0.00	47.10	1	420	0.24%
2022/04/07	3	46.70	0	0.00	45.70	3	415	0.72%
2022/03/31	4	49.66	19	48.94	49.30	-15	403	-3.72%
2022/03/30	0	0.00	7	47.10	47.80	-7	379	-1.84%
2022/03/28	5	45.60	0	0.00	45.75	5	376	1.33%
2022/03/18	0	0.00	14	47.14	47.65	-14	399	-3.50%
2022/03/16	0	43.80	0	0.00	44.00	0	407	0.00%
2022/03/14	0	44.00	0	0.00	44.35	0	415	0.00%
2022/03/09	0	44.10	0	0.00	44.00	0	432	0.00%
2022/03/08	1	44.15	0	0.00	44.65	1	438	0.23%
2022/03/07	2	45.85	0.2	46.00	45.65	1.8	442	0.42%
2022/02/24	2	46.88	15	47.85	46.70	-13	470	-2.77%
2022/02/23	0	0.00	3	48.70	48.65	-3	466	-0.64%
2022/02/22	6	47.33	5	48.75	47.30	1	470	0.21%
2022/02/21	0	0.00	1	48.20	49.35	-1	466	-0.21%
2022/02/18	1	46.85	0	0.00	47.10	1	458	0.22%
2022/02/15	1	46.95	0	0.00	46.60	1	470	0.21%
2022/02/14	1	46.60	10	46.68	47.15	-9	472	-1.90%
2022/02/11	0	0.00	15	47.29	46.90	-15	474	-3.16%
2022/02/10	3	47.50	5	48.35	48.40	-2	476	-0.42%
2022/02/08	0	47.00	0	0.00	46.75	0	487	0.00%
2022/02/07	0	0.00	3	43.10	44.65	-3	482	-0.62%
2022/01/26	0.1	44.30	0	0.00	43.50	0.1	485	0.02%
2022/01/25	0.1	44.65	0.1	45.50	43.20	-0.1	482	-0.01%
2022/01/24	8	45.80	0	0.00	45.65	8	472	1.69%
2022/01/18	0	49.00	0	0.00	48.50	0	477	0.00%
2022/01/13	0	50.00	0	0.00	49.70	0	477	0.00%
2022/01/12	0	0.00	1	49.80	49.70	-1	476	-0.21%
2022/01/10	8	51.20	0	0.00	51.80	8	473	1.69%
2022/01/07	2	53.00	0	0.00	52.20	2	475	0.42%
2022/01/06	5	54.30	0	0.00	53.90	5	469	1.06%
2022/01/05	2	55.10	0	0.00	54.90	2	469	0.43%
2022/01/04	1	55.60	0	0.00	55.30	1	473	0.21%
2022/01/03	1	55.30	4	55.55	55.40	-3	472	-0.63%
2021/12/29	2	54.00	0	0.00	54.30	2	478	0.42%
2021/12/28	0	54.20	0	0.00	54.20	0	481	0.00%
2021/12/21	0	54.20	2	54.90	55.30	-2	537	-0.37%
2021/12/20	17	53.60	0	0.00	53.60	17	537	3.16%
2021/12/13	1	54.30	0	0.00	54.80	1	562	0.18%
2021/12/09	3	57.50	1	57.50	57.60	2	546	0.37%
2021/12/08	5	56.30	0	0.00	56.90	5	543	0.92%
2021/12/06	6	58.97	0	0.00	58.30	6	538	1.12%
2021/12/02	5	59.30	0	0.00	59.20	5	539	0.93%
2021/11/30	8	61.10	0	0.00	61.30	8	532	1.50%
2021/11/17	5	62.70	0	0.00	63.00	5	524	0.95%
2021/11/15	4	64.20	0	0.00	64.10	4	535	0.75%
2021/11/12	1	65.10	0	0.00	64.80	1	545	0.18%
2021/11/09	1	66.70	0	0.00	66.70	1	563	0.18%
2021/11/08	0	0.00	2	66.80	68.00	-2	558	-0.36%
2021/11/04	1	64.60	0	0.00	64.60	1	590	0.17%
2021/11/03	0	0.00	13	65.85	64.60	-13	586	-2.22%
2021/11/02	9	64.03	0	0.00	63.70	9	576	1.56%
2021/11/01	3	64.10	0	0.00	64.00	3	584	0.51%
2021/10/29	3	64.10	3	64.80	64.80	0	602	0.00%
2021/10/28	3	64.10	3	65.30	65.30	0	600	0.00%
2021/10/27	1	64.00	0	0.00	63.80	1	596	0.17%
2021/10/25	0	0.00	1	65.40	65.40	-1	593	-0.17%
2021/10/22	0	0.00	13	63.40	63.50	-13	590	-2.20%
2021/10/19	0	62.50	10	62.13	61.70	-10	587	-1.70%
2021/10/18	6	60.50	0	0.00	60.70	6	595	1.01%
2021/10/12	3	61.10	0	0.00	60.80	3	624	0.48%
2021/10/08	4	62.70	0	0.00	62.30	4	637	0.63%
2021/10/06	0	63.90	8	63.50	62.70	-8	675	-1.18%
2021/09/30	3	62.20	60	61.99	62.50	-57	715	-7.96%
2021/09/29	9	60.20	0	0.00	60.70	9	725	1.24%
2021/09/28	15	61.90	0	0.00	61.30	15	742	2.02%
2021/09/24	35	61.59	0	0.00	62.10	35	781	4.48%
2021/09/23	1	58.60	0	0.00	58.50	1	774	0.13%
2021/09/22	1	60.70	1	60.50	59.30	0	783	0.00%
2021/09/17	4	61.70	0	0.00	61.60	4	800	0.50%
2021/09/13	5	64.10	0	0.00	64.00	5	969	0.52%
2021/09/10	3	64.90	0	0.00	64.40	3	1,011	0.30%
2021/09/08	1	64.50	0	0.00	62.70	1	1,111	0.09%
2021/09/07	3	65.87	0	0.00	64.90	3	1,146	0.26%
2021/09/01	0	0.00	2	70.65	70.90	-2	1,235	-0.16%
2021/08/27	0	69.00	0	0.00	68.10	0	1,258	0.00%
2021/08/26	2	67.40	0	0.00	67.30	2	1,267	0.16%
2021/08/23	0	0.00	6	66.60	68.00	-6	1,326	-0.45%
2021/08/20	3	64.20	1	64.50	63.90	2	1,334	0.15%
2021/08/19	3	66.80	0	0.00	66.40	3	1,334	0.22%
2021/08/18	0	0.00	1	68.10	69.40	-1	1,348	-0.07%
2021/08/17	0	70.20	0	0.00	66.80	0	1,353	0.00%
2021/08/16	0	0.00	1	70.90	70.60	-1	1,367	-0.07%
2021/08/10	4	78.52	0	0.00	76.10	4	1,463	0.27%
2021/08/09	1	83.10	1	82.70	82.00	0	1,498	0.00%
2021/08/05	0	84.50	0	0.00	83.50	0	1,552	0.00%
2021/08/04	0	0.00	5	83.50	86.50	-5	1,596	-0.31%
2021/07/26	3	82.90	1	84.10	82.90	2	1,710	0.12%
2021/07/23	3	84.70	0	0.00	84.70	3	1,713	0.18%
2021/07/21	2	86.30	0	0.00	86.20	2	1,728	0.12%
2021/07/20	4	87.53	3	86.00	86.00	1	1,736	0.06%
2021/07/16	0	0.00	2	88.10	88.10	-2	1,747	-0.11%
2021/07/15	0	0.00	5	85.70	87.70	-5	1,747	-0.29%
2021/07/14	0	0.00	4	83.15	84.60	-4	1,743	-0.23%
2021/07/13	5	85.30	0	0.00	83.10	5	1,740	0.29%
2021/07/12	2	87.00	2	87.30	86.90	0	1,731	0.00%
2021/07/09	2	89.50	0	0.00	89.80	2	1,733	0.12%
2021/07/08	2	89.30	0	0.00	89.20	2	1,777	0.11%
2021/07/07	1.5	90.72	0	0.00	91.00	1.5	1,823	0.08%
2021/07/06	2	91.15	0	0.00	89.90	2	1,848	0.11%
2021/07/05	2.5	93.32	3	92.90	93.00	-0.5	1,862	-0.03%
2021/07/02	3	92.93	0	0.00	94.70	3	1,866	0.16%
2021/07/01	2	96.00	8	97.04	94.70	-6	1,867	-0.32%
2021/06/30	0	0.00	13	98.76	97.70	-13	1,884	-0.69%
2021/06/29	27	99.14	2	99.80	98.40	25	1,950	1.28%
2021/06/28	7	99.61	14	100.93	98.00	-7	2,098	-0.33%
2021/06/25	12	99.69	6	101.20	100.50	6	2,164	0.28%
2021/06/23	5	103.10	3	103.17	103.50	2	2,180	0.09%
2021/06/22	6	104.83	3.1	106.95	104.00	3	2,190	0.13%
2021/06/21	9.1	105.01	2	105.25	106.00	7	2,170	0.32%
2021/06/18	4	107.63	13	107.31	108.50	-9	2,167	-0.42%
2021/06/17	0	100.00	24	101.88	102.50	-24	2,113	-1.13%
2021/06/16	4	100.13	16	101.44	99.40	-12	2,176	-0.55%
2021/06/15	15	97.41	1	96.80	98.70	14	2,172	0.64%
2021/06/11	14	94.33	27	94.74	94.90	-13	2,184	-0.59%
2021/06/10	5	93.20	11	93.40	92.80	-6	2,213	-0.27%
2021/06/08	1	96.10	1	97.00	96.30	0	2,304	0.00%
2021/06/07	5	93.68	4	95.15	95.10	1	2,376	0.04%
2021/06/04	0	0.00	1	94.60	94.50	-1	2,431	-0.04%
2021/06/03	6	94.33	6	95.75	94.50	0	2,439	0.00%
2021/06/02	9	95.12	6.3	95.14	94.80	2.7	2,446	0.11%
2021/06/01	1	92.50	0.2	92.70	93.20	0.8	2,432	0.03%
2021/05/31	2	91.15	2	91.90	91.30	0	2,468	0.00%
2021/05/28	1	90.20	1	92.20	90.60	0	2,472	0.00%
2021/05/27	2	90.21	7	90.30	91.20	-5	2,466	-0.20%
2021/05/26	4	89.93	6	89.62	90.00	-2	2,462	-0.08%
2021/05/25	9	88.76	23.5	88.70	87.50	-14.5	2,469	-0.59%
2021/05/24	15	88.15	13	88.37	89.00	2	2,460	0.08%
2021/05/21	20	87.91	3	85.23	87.80	17	2,455	0.69%
2021/05/20	3	83.17	0	0.00	82.90	3	2,475	0.12%
2021/05/19	0	0.00	2	83.70	82.70	-2	2,477	-0.08%
2021/05/18	13	81.58	10	79.17	82.90	3	2,484	0.12%
2021/05/17	4	80.17	4	80.02	78.50	0	2,474	0.00%
2021/05/14	15	88.43	2	91.27	87.20	13	2,419	0.54%
2021/05/13	1	89.10	1	87.40	87.20	0	2,412	0.00%
2021/05/12	5	81.00	5	82.90	83.10	0	2,442	0.00%
2021/05/11	6	89.84	6	90.36	89.10	0	2,422	0.00%
2021/05/10	1	97.50	4	100.52	97.00	-3	2,412	-0.13%
2021/05/07	2	99.05	1	100.00	99.80	1	2,419	0.04%
2021/05/06	0	0.00	1	97.70	98.30	-1	2,432	-0.04%
2021/05/05	5	100.00	5	99.60	98.20	0	2,441	0.00%
2021/05/04	5	97.00	1	98.10	98.10	4	2,440	0.16%
2021/05/03	4	102.13	0	0.00	101.00	4	2,411	0.17%
2021/04/29	0	0.00	3	105.50	105.00	-3	2,401	-0.12%
2021/04/28	3	103.33	3	105.00	105.00	0	2,436	0.00%
2021/04/27	2	105.50	0	0.00	104.00	2	2,453	0.08%
2021/04/26	1	106.06	0	0.00	106.50	1	2,448	0.04%
2021/04/23	0	0.00	1	105.50	104.50	-1	2,466	-0.04%
2021/04/22	2	105.25	0	0.00	104.50	2	2,497	0.08%
2021/04/21	1	105.50	0	0.00	106.00	1	2,494	0.04%
2021/04/20	4	105.75	0	0.00	105.50	4	2,533	0.16%
2021/04/19	2	107.00	7	107.50	107.00	-5	2,561	-0.20%
2021/04/16	5	109.00	2	108.75	108.50	3	2,637	0.11%
2021/04/15	3	103.50	5	105.80	107.00	-2	2,694	-0.07%
2021/04/14	13	105.00	11	104.45	104.50	2	2,760	0.07%
2021/04/13	4	109.75	17	109.15	108.00	-13	2,747	-0.47%
2021/04/12	7	109.43	14	109.89	112.00	-7	2,689	-0.26%
2021/04/09	7	112.43	2	111.25	111.50	5	2,664	0.19%
2021/04/08	8	114.50	1	113.50	113.50	7	2,656	0.26%
2021/04/07	2	113.75	7	114.21	114.00	-5	2,656	-0.19%
2021/04/06	1	113.50	0	0.00	114.50	1	2,641	0.04%
2021/04/01	14	116.39	2	114.50	114.50	12	2,612	0.46%
2021/03/31	56	120.68	45	124.51	119.00	11	2,552	0.43%
2021/03/30	8	122.50	30	125.17	127.50	-22	2,413	-0.91%
2021/03/29	21	120.67	2	119.00	122.00	19	2,394	0.79%
2021/03/26	2	113.00	3	115.83	117.00	-1	2,303	-0.04%
2021/03/25	4	115.63	5	117.50	113.00	-1	2,283	-0.04%
2021/03/24	5	116.50	2	115.00	115.00	3	2,251	0.13%
2021/03/23	6	114.75	9	115.56	115.50	-3	2,258	-0.13%
2021/03/22	2	117.50	3	118.50	117.00	-1	2,251	-0.04%
2021/03/19	20	116.30	2	115.50	118.00	18	2,238	0.80%
2021/03/18	4	116.50	0	0.00	116.50	4	2,161	0.19%
2021/03/17	1	116.00	2	115.75	116.00	-1	2,143	-0.05%
2021/03/16	3	113.00	33	112.82	114.00	-30	2,154	-1.39%
2021/03/15	6	112.08	5	111.50	112.50	1	2,128	0.05%
2021/03/12	29	111.34	8	113.25	110.00	21	2,106	1.00%
2021/03/11	20	106.18	13	108.12	108.50	7	2,030	0.34%
2021/03/10	6	102.92	3	104.17	105.00	3	1,965	0.15%
2021/03/09	8	99.19	2	99.80	99.80	6	1,920	0.31%
2021/03/08	1	99.80	2	100.30	99.10	-1	1,979	-0.05%
2021/03/05	2	99.60	2	100.50	99.50	0	1,990	0.00%
2021/03/04	3	102.67	1	101.50	101.50	2	2,010	0.10%
2021/03/03	2	104.50	2	105.50	106.00	0	1,991	0.00%
2021/03/02	3	105.17	4	104.88	104.50	-1	1,994	-0.05%
2021/02/26	4	104.75	5	104.70	105.50	-1	2,006	-0.05%
2021/02/25	4	104.63	5	104.20	104.00	-1	2,036	-0.05%
2021/02/24	2	105.00	0	0.00	105.00	2	2,057	0.10%
2021/02/23	3	106.00	3	105.50	105.50	0	2,080	0.00%
2021/02/22	1	107.50	4	108.50	108.00	-3	2,166	-0.14%
2021/02/19	1	100.00	1	102.00	102.50	0	2,221	0.00%
2021/02/18	1	99.80	1	100.50	100.00	0	2,394	0.00%
2021/02/17	4	101.80	5	102.40	100.50	-1	2,402	-0.04%
2021/02/05	3	106.50	3	106.50	106.50	0	2,427	0.00%
2021/02/04	3	106.67	3	107.83	107.00	0	2,554	0.00%
2021/02/03	9	110.11	4	109.75	108.00	5	2,739	0.18%
2021/02/02	3	103.00	10	106.45	109.50	-7	2,889	-0.24%
2021/02/01	5	99.00	6	99.93	99.80	-1	3,054	-0.03%
2021/01/28	1	101.00	2	100.50	100.50	-1	3,349	-0.03%
2021/01/27	3	103.50	2	104.75	103.00	1	3,625	0.03%
2021/01/26	0	0.00	2	103.25	103.00	-2	3,653	-0.05%
2021/01/25	10	105.85	8	108.19	106.00	2	3,713	0.05%
2021/01/22	0	0.00	3	108.00	108.00	-3	3,762	-0.08%
2021/01/21	3	108.50	1	108.00	107.00	2	3,826	0.05%
2021/01/20	1	106.00	28	103.88	105.00	-27	3,828	-0.71%
2021/01/19	0	0.00	4	109.88	109.00	-4	3,857	-0.10%
2021/01/18	5	108.70	8	110.31	109.00	-3	4,027	-0.07%
2021/01/15	5	113.60	1	112.00	112.00	4	4,175	0.10%
2021/01/14	2	117.50	1	117.00	117.50	1	4,159	0.02%
2021/01/13	11	117.77	4	118.88	116.50	7	4,161	0.17%
2021/01/12	10	124.80	11	122.00	121.50	-1	4,131	-0.02%
2021/01/11	2	128.25	8	126.56	128.00	-6	4,109	-0.15%
2021/01/08	49	124.21	19	126.97	123.50	30	4,064	0.74%
2021/01/07	3	123.83	13	121.08	124.50	-10	4,046	-0.25%
2021/01/06	2	120.00	2	116.50	117.00	0	4,018	0.00%
2021/01/04	0	0.00	1	116.50	116.50	-1	4,151	-0.02%
2020/12/31	3	118.50	0	0.00	118.00	3	4,190	0.07%
2020/12/25	16	117.00	18	117.89	117.00	-2	4,338	-0.05%
2020/12/24	9	117.61	4	116.00	119.00	5	4,367	0.11%
2020/12/23	5	117.60	1	116.00	116.50	4	4,393	0.09%
2020/12/17	1	116.00	0	0.00	114.50	1	4,534	0.02%
2020/12/16	1	115.00	0	0.00	115.00	1	4,577	0.02%
2020/12/15	2	111.50	0	0.00	111.00	2	4,621	0.04%
2020/12/14	4	113.50	4	113.00	114.00	0	4,644	0.00%
2020/12/09	1	113.50	3	115.00	115.50	-2	4,785	-0.04%
2020/12/08	7	114.50	7	117.00	118.00	0	4,927	0.00%
2020/12/07	4	113.50	4	115.00	114.50	0	5,070	0.00%
2020/12/04	1	117.00	0	0.00	114.00	1	5,118	0.02%
2020/12/03	2	117.00	7	116.00	116.00	-5	5,228	-0.10%
2020/12/02	21	117.98	15	116.30	116.00	6	5,252	0.11%
2020/12/01	12	121.63	13	119.12	119.00	-1	5,209	-0.02%
2020/11/30	7	120.64	3	121.33	122.00	4	5,220	0.08%
2020/11/27	3	123.00	0	0.00	123.50	3	5,202	0.06%
2020/11/26	3	121.00	0	0.00	121.00	3	5,249	0.06%
2020/11/25	6	120.50	6	121.00	120.50	0	5,294	0.00%
2020/11/24	11	121.55	11	121.18	120.50	0	5,336	0.00%
2020/11/23	4	120.50	5	122.40	124.00	-1	5,347	-0.02%
2020/11/20	7	118.50	7	119.00	120.00	0	5,328	0.00%
2020/11/19	17	118.94	15	120.43	119.00	2	5,330	0.04%
2020/11/18	35	119.59	43	120.62	122.00	-8	5,349	-0.15%
2020/11/17	17	125.32	0	0.00	120.00	17	5,393	0.32%
2020/11/16	13	133.92	12	133.75	133.00	1	5,447	0.02%
2020/11/13	24	132.21	44	131.43	133.00	-20	5,588	-0.36%
2020/11/12	12	135.13	10	131.60	132.00	2	5,684	0.04%
2020/11/11	18	138.25	26	143.23	134.00	-8	5,669	-0.14%
2020/11/10	57	147.04	71	146.05	145.00	-14	5,569	-0.25%
2020/11/09	16	158.13	19	158.37	159.50	-3	5,475	-0.05%
2020/11/06	24	146.90	31	150.15	148.50	-7	5,319	-0.13%
2020/11/05	19	144.89	26	145.75	146.50	-7	5,207	-0.13%
2020/11/04	22	144.27	7.3	146.10	147.00	14.7	5,113	0.29%
2020/11/03	19	132.66	3	135.50	135.00	16	4,865	0.33%
2020/11/02	20.1	135.23	1	131.50	130.50	19.1	4,900	0.39%
2020/10/30	8	133.75	8	133.56	132.50	0	4,898	0.00%
2020/10/29	2.1	130.55	4	130.75	135.00	-1.9	4,911	-0.04%
2020/10/28	13.1	129.09	12	130.38	129.00	1.1	4,896	0.02%
2020/10/27	1	128.00	1	128.50	132.00	0	4,928	0.00%
2020/10/26	4	132.38	24	132.42	127.00	-20	5,000	-0.40%
2020/10/23	36	130.65	12	133.13	132.00	24	4,883	0.49%
2020/10/21	7	125.29	6	124.33	124.00	1	4,768	0.02%
2020/10/20	2	123.50	3	125.67	127.00	-1	4,784	-0.02%
2020/10/19	1	122.00	0	0.00	125.00	1	4,822	0.02%
2020/10/16	4	127.13	4	122.88	123.00	0	4,898	0.00%
2020/10/15	9	128.50	15	129.50	127.50	-6	4,906	-0.12%
2020/10/14	9	131.33	0	0.00	131.00	9	4,881	0.18%
2020/10/13	17	130.26	18	132.67	133.00	-1	4,855	-0.02%
2020/10/12	9	128.78	10	129.05	126.00	-1	4,810	-0.02%
2020/10/08	8	126.50	8	125.38	127.00	0	4,779	0.00%
2020/10/07	12	126.50	13	120.54	126.50	-1	4,807	-0.02%
2020/10/06	2	124.00	2	125.50	121.00	0	4,838	0.00%
2020/10/05	2	123.50	0	0.00	123.50	2	4,903	0.04%
2020/09/30	9	121.72	6	123.50	119.00	3	4,925	0.06%
2020/09/29	0	0.00	1	120.00	119.50	-1	4,916	-0.02%
2020/09/28	1	119.00	0	0.00	117.00	1	4,923	0.02%
2020/09/25	1	114.00	2	110.00	112.00	-1	4,947	-0.02%
2020/09/24	6	118.08	7	117.36	116.50	-1	4,999	-0.02%
2020/09/23	15	119.70	15	121.93	118.50	0	5,041	0.00%
2020/09/22	2	122.00	6	122.92	123.00	-4	5,038	-0.08%
2020/09/21	27	122.26	27	124.67	122.00	0	5,060	0.00%
2020/09/18	3	122.50	8	125.56	128.50	-5	5,022	-0.10%
2020/09/17	1	123.00	0	0.00	122.00	1	4,964	0.02%
2020/09/16	50	126.48	47	127.17	126.50	3	4,965	0.06%
2020/09/15	24	128.77	26	125.50	129.00	-2	4,951	-0.04%
2020/09/14	59	124.80	62	121.26	125.00	-3	4,964	-0.06%
2020/09/11	44	124.00	43	124.14	125.00	1	4,970	0.02%
2020/09/10	12	128.67	7	131.21	125.50	5	4,868	0.10%
2020/09/09	9	137.83	4	136.75	139.00	5	4,722	0.11%
2020/09/08	5	139.90	20	137.85	136.00	-15	4,693	-0.32%
2020/09/07	1	143.50	0	0.00	135.50	1	4,614	0.02%
2020/09/04	2	139.00	4	138.75	143.00	-2	4,608	-0.04%
2020/09/03	2	144.00	24	143.06	143.00	-22	4,652	-0.47%
2020/09/02	2	140.50	0	0.00	141.00	2	4,730	0.04%
2020/09/01	11	140.23	19	136.79	137.50	-8	4,744	-0.17%
2020/08/31	11	138.27	6	134.75	138.50	5	4,735	0.11%
2020/08/28	5	125.80	5	122.70	126.00	0	4,691	0.00%
2020/08/27	1	119.00	0	0.00	118.00	1	4,649	0.02%
2020/08/26	0	0.00	2	113.50	118.00	-2	4,622	-0.04%
2020/08/24	4	111.00	6	110.33	116.50	-2	4,613	-0.04%
2020/08/21	3	109.33	4	110.75	110.00	-1	4,552	-0.02%
2020/08/20	17	106.62	2	107.25	102.00	15	4,460	0.34%
2020/08/19	50	110.06	29	112.86	113.00	21	4,311	0.49%
2020/08/18	6	105.42	0	0.00	103.00	6	4,184	0.14%
2020/08/17	9	99.26	1	101.50	104.00	8	4,161	0.19%
2020/08/14	71	94.69	66	95.22	94.80	5	4,165	0.12%
2020/08/13	3	90.50	20	94.81	96.00	-17	4,111	-0.41%
2020/08/12	3	85.47	4	85.83	87.50	-1	4,002	-0.02%
2020/08/11	1	82.40	7	84.21	85.30	-6	3,975	-0.15%
2020/08/10	5	85.70	3	86.10	85.70	2	3,886	0.05%
2020/08/07	4	85.35	0	0.00	86.00	4	3,853	0.10%
2020/08/06	0	0.00	14	84.44	85.40	-14	3,812	-0.37%
2020/08/05	6	80.07	0	0.00	82.00	6	3,747	0.16%
2020/08/04	2	78.65	2	78.35	79.70	0	3,706	0.00%
2020/08/03	3	77.87	3	76.93	78.60	0	3,688	0.00%
2020/07/31	2	75.50	1	76.80	75.20	1	3,647	0.03%
2020/07/30	1	75.00	2	73.45	75.80	-1	3,605	-0.03%
2020/07/29	0	0.00	1	71.00	69.50	-1	3,515	-0.03%
2020/07/27	0	0.00	1	68.60	68.40	-1	3,450	-0.03%
2020/07/24	0	0.00	1	68.40	68.50	-1	3,415	-0.03%
2020/07/23	1	67.70	2	67.80	68.00	-1	3,401	-0.03%
2020/07/22	33	68.98	4	68.78	68.00	29	3,378	0.86%
2020/07/16	17	64.34	16	64.00	64.00	1	3,316	0.03%
2020/07/15	1	62.50	3	64.70	62.60	-2	3,345	-0.06%
2020/07/14	1	65.50	2	66.60	64.80	-1	3,337	-0.03%
2020/07/13	21	67.90	21	67.30	67.30	0	3,285	0.00%
2020/07/10	2	67.60	5	66.44	68.00	-3	3,231	-0.09%
2020/07/09	3	68.53	6	68.30	67.50	-3	3,130	-0.10%
2020/07/08	13	66.75	5	66.70	67.50	8	3,099	0.26%
2020/07/07	0	0.00	7	66.11	66.40	-7	3,088	-0.23%
2020/07/06	57	66.13	48	65.86	66.00	9	3,051	0.29%
2020/07/03	4	64.58	1	62.90	64.50	3	2,976	0.10%
2020/07/02	0	0.00	45	58.77	62.80	-45	2,865	-1.57%
2020/07/01	3	56.60	3	57.50	57.10	0	2,767	0.00%
2020/06/30	47	55.01	2	56.70	56.20	45	2,725	1.65%
2020/06/19	0	0.00	6	53.00	54.80	-6	2,506	-0.24%
2020/06/18	17	52.87	16	52.65	52.60	1	2,437	0.04%
2020/06/17	9	50.69	14	50.77	51.70	-5	2,340	-0.21%
2020/06/16	9	49.59	6	49.63	49.50	3	2,346	0.13%
2020/06/15	8	49.62	10	50.20	49.40	-2	2,347	-0.09%
2020/06/12	5	49.11	0	0.00	49.45	5	2,316	0.22%
2020/06/11	5	48.60	19	49.64	47.50	-14	2,275	-0.62%
2020/06/10	2	49.65	0	0.00	49.50	2	2,251	0.09%
2020/06/09	18	50.63	17	51.76	50.30	1	2,183	0.05%
2020/06/08	9	49.28	1	49.20	49.90	8	2,081	0.38%
2020/06/05	7	49.02	13	49.20	49.50	-6	2,038	-0.29%
2020/06/04	5	48.32	1	48.35	48.35	4	1,970	0.20%
2020/06/03	2	47.95	0	0.00	47.85	2	1,950	0.10%
2020/06/01	1	48.30	0	0.00	47.80	1	1,905	0.05%
2020/05/28	0	0.00	6	49.28	47.05	-6	1,848	-0.32%
2020/05/27	2	48.45	6	48.30	48.60	-4	1,781	-0.22%
2020/05/26	24	48.84	21	49.29	47.90	3	1,721	0.17%
2020/05/25	11	47.13	13	47.48	47.60	-2	1,617	-0.12%
2020/05/22	7	46.84	13	47.00	47.10	-6	1,555	-0.39%
2020/05/21	6	45.07	6	45.17	45.15	0	1,417	0.00%
2020/05/20	5	40.15	0	0.00	42.45	5	1,292	0.39%
2020/05/06	2	39.25	0	0.00	38.90	2	1,053	0.19%
2020/05/05	0	0.00	1	39.80	39.15	-1	1,017	-0.10%
2020/04/28	4	38.15	4	37.70	37.05	0	938	0.00%
2020/04/27	2	37.65	0	0.00	37.70	2	926	0.22%
2020/04/22	0	0.00	2	36.78	37.55	-2	866	-0.23%
2020/04/21	1	36.10	10	35.77	35.15	-9	811	-1.11%
2020/04/20	2	35.90	0	0.00	36.80	2	762	0.26%
2020/04/16	0	0.00	5	34.25	34.55	-5	632	-0.79%
2020/04/15	5	33.20	83	33.99	33.90	-78	603	-12.92%
2020/04/13	0	0.00	5	33.24	32.30	-5	545	-0.92%
2020/04/10	40	32.55	13	32.74	33.15	27	509	5.30%
2020/04/09	85	31.86	0	0.00	31.95	85	478	17.78%
2020/03/20	0	0.00	6	29.70	33.30	-6	420	-1.43%
2020/03/19	0	0.00	300	33.36	32.95	-300	344	-87.13%	大賣/鉅額交易
2020/03/18	302	36.02	0	0.00	36.60	302	328	92.00%	大買/鉅額交易
2020/03/13	4	34.39	4	33.65	33.65	0	291	0.00%
2020/03/10	2	36.30	2	36.70	36.70	0	265	0.00%
2020/03/04	0	0.00	2	36.55	36.55	-2	261	-0.77%
2020/03/02	3	36.52	1	36.95	36.95	2	276	0.72%
2020/02/27	2	36.78	2	37.00	37.00	0	277	0.00%
2020/02/24	2	37.95	0	0.00	37.50	2	311	0.64%
2020/02/21	2	38.60	2	38.85	38.80	0	331	0.00%
2020/02/11	2	36.75	2	37.05	37.00	0	372	0.00%
2020/02/07	2	36.65	0	0.00	37.05	2	377	0.53%
2020/01/17	0	0.00	3	38.75	38.80	-3	349	-0.86%
2020/01/14	2	40.70	0	0.00	39.85	2	323	0.62%
2020/01/03	1	40.45	0	0.00	40.35	1	372	0.27%
2019/12/31	0	0.00	26.5	41.00	41.20	-26.5	353	-7.52%
2019/12/27	0	0.00	47	40.33	40.45	-47	349	-13.46%
2019/12/26	0	0.00	5	40.40	40.20	-5	350	-1.43%
2019/12/25	0	0.00	11	40.41	40.40	-11	351	-3.13%
2019/12/24	0	0.00	38	40.41	40.40	-38	356	-10.65%
2019/12/23	0	0.00	33	40.69	40.55	-33	409	-8.06%
2019/12/11	0	0.00	10	40.15	40.00	-10	412	-2.42%
2019/12/10	0	0.00	5	40.50	40.50	-5	412	-1.21%
2019/12/06	0	0.00	1	40.40	40.60	-1	408	-0.24%
2019/11/29	0	0.00	16	41.03	40.95	-16	404	-3.96%
2019/11/28	0	0.00	30	41.03	41.35	-30	404	-7.41%
2019/11/27	0	0.00	3	41.60	40.75	-3	396	-0.76%
2019/11/26	0	0.00	35	42.56	42.40	-35	388	-9.00%
2019/11/22	0	0.00	16	43.34	43.00	-16	376	-4.25%
2019/11/21	1	43.85	25	43.56	43.40	-24	373	-6.43%
2019/11/20	1	43.00	0	0.00	43.80	1	350	0.28%
2019/09/26	1	40.60	1	41.00	40.80	0	308	0.00%
2019/08/01	0	0.00	12	42.73	43.15	-12	459	-2.61%
2019/07/23	0	0.00	23	47.23	47.30	-23	437	-5.26%
2019/07/22	0	0.00	15	47.33	47.30	-15	432	-3.47%
2019/07/19	0	0.00	28	47.09	47.10	-28	429	-6.52%
2019/07/17	5	47.10	0	0.00	47.05	5	427	1.17%
2019/07/12	0	0.00	5	47.05	47.15	-5	426	-1.17%
2019/05/29	0	0.00	5	40.60	41.10	-5	261	-1.91%
2019/05/27	0	0.00	3	41.62	41.50	-3	248	-1.21%
2019/05/24	0	0.00	2	40.95	40.85	-2	220	-0.91%
2019/05/21	10	38.41	0	0.00	39.20	10	196	5.09%
2019/05/10	4	37.85	4	38.51	38.85	0	186	0.00%
2019/05/08	3	37.45	22	37.30	37.50	-19	171	-11.09%
2019/05/07	1	36.90	0	0.00	36.85	1	164	0.61%
2019/05/06	6	36.81	0	0.00	36.70	6	166	3.60%
2019/05/02	2	36.35	0	0.00	36.40	2	158	1.26%
2019/04/29	10	36.30	0	0.00	36.25	10	155	6.42%
2019/02/21	0	0.00	1	35.05	35.50	-1	202	-0.49%
2019/02/13	0	0.00	3	35.30	35.45	-3	215	-1.39%
2018/12/06	0	0.00	10	30.54	30.35	-10	268	-3.73%
2018/12/03	0	0.00	1	30.35	30.50	-1	264	-0.38%
2018/11/20	1	29.00	0	0.00	29.10	1	237	0.42%
2018/11/19	3	28.80	0	0.00	29.05	3	236	1.27%
2018/11/07	1	28.10	0	0.00	28.15	1	218	0.46%
2018/11/06	6	28.05	0	0.00	28.05	6	220	2.72%
2018/05/17	0	0.00	5	36.85	37.00	-5	222	-2.25%
2018/05/16	6	34.10	7	34.10	38.00	-1	224	-0.45%
2018/05/14	0	0.00	4	37.84	37.85	-4	203	-1.96%
2018/05/03	0	0.00	2	38.40	38.80	-2	214	-0.93%
2018/04/13	0	0.00	5	39.50	39.65	-5	239	-2.09%
2018/03/23	2	39.18	0	0.00	39.45	2	325	0.61%
2018/03/22	1	39.90	0	0.00	39.90	1	325	0.31%
2018/03/12	1	41.15	0	0.00	41.00	1	300	0.33%
2018/03/08	3	41.75	0	0.00	41.90	3	296	1.01%
2018/03/07	1	41.95	0	0.00	42.10	1	292	0.34%
2018/03/05	0	0.00	8	42.60	42.70	-8	284	-2.81%
2018/02/27	2	41.15	4	41.34	41.85	-2	278	-0.72%
2018/02/26	0	0.00	1	42.40	42.35	-1	267	-0.37%
2018/02/23	5	42.51	0	0.00	42.50	5	262	1.90%
2018/02/09	1	40.80	0	0.00	40.80	1	236	0.42%
2018/01/25	0	0.00	8	42.75	42.80	-8	219	-3.64%
2018/01/24	0	0.00	12	42.04	42.05	-12	217	-5.53%
2018/01/23	0	0.00	10	42.00	42.20	-10	215	-4.64%
2018/01/22	0	0.00	6	42.00	42.10	-6	213	-2.81%
2018/01/17	0	0.00	6	42.26	42.45	-6	212	-2.82%
2018/01/16	2	42.70	0	0.00	42.50	2	212	0.94%
2018/01/15	1	42.70	2	42.83	42.80	-1	212	-0.47%
2018/01/11	0	0.00	5	43.47	42.85	-5	209	-2.39%
2018/01/09	5	43.85	0	0.00	44.30	5	204	2.44%
2018/01/08	2	44.03	7	44.13	44.30	-5	207	-2.41%
2018/01/05	21	44.30	10	44.15	44.55	11	205	5.35%
2018/01/03	6	44.10	0	0.00	44.25	6	209	2.87%
2018/01/02	6	44.68	0	0.00	44.50	6	210	2.85%