笙科 (5272)-富邦-台南券商分點個股進出

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

笙科

(5272)

可現股當沖

股價
32.30
漲跌
▲0.15
漲幅
+0.47%
成交量
216張
產業
上櫃半導體類股
171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

笙科 (5272)籌碼相關－富邦-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-台南券商分點個股進出
富邦-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	1	31.20	0	0.00	31.20	1	2,652	0.04%
2024/04/17	2	33.00	1	33.35	33.45	1	2,691	0.04%
2024/04/16	1	33.10	6	32.50	32.50	-5	2,692	-0.19%
2024/04/12	2	34.05	0	0.00	34.00	2	2,703	0.07%
2024/04/10	3	35.15	3	34.65	34.65	0	2,716	0.00%
2024/04/09	0	0.00	0	34.85	34.75	0	2,717	0.00%
2024/04/03	2	34.80	0	0.00	35.10	2	2,722	0.07%
2024/04/01	10	35.80	7	35.50	35.50	3	2,747	0.11%
2024/03/29	2	34.48	0	0.00	34.35	2	2,794	0.07%
2024/03/28	7	35.82	7	35.10	35.10	0	2,793	0.00%
2024/03/26	3.1	36.39	0	0.00	35.30	3.1	2,797	0.11%
2024/03/25	6	37.53	1	37.50	37.55	5	2,788	0.18%
2024/03/22	4	37.00	4	37.15	37.15	0	2,793	0.00%
2024/03/21	1	37.10	0	0.00	37.15	1	2,796	0.04%
2024/03/20	1	37.05	0	0.00	36.80	1	2,822	0.04%
2024/03/19	6	37.91	5	37.10	37.10	1	2,835	0.04%
2024/03/18	6	37.98	4	38.13	38.15	2	2,841	0.07%
2024/03/15	7	38.01	5	37.60	37.60	2	2,870	0.07%
2024/03/14	4	37.90	15	38.89	38.15	-11	2,886	-0.38%
2024/03/13	13	39.44	146	39.27	38.30	-133	2,912	-4.57%	大賣/鉅額交易
2024/03/12	13	40.65	11	40.46	40.45	2	2,934	0.07%
2024/03/11	7	40.16	8	40.74	40.45	-1	3,064	-0.03%
2024/03/08	15	39.72	7	40.42	38.90	8	3,052	0.26%
2024/03/07	20	41.60	24.2	40.91	40.00	-4.2	3,012	-0.14%
2024/03/06	21	41.36	28	41.63	42.10	-7	2,982	-0.23%
2024/03/05	15	40.45	13	40.80	40.55	2	3,036	0.07%
2024/03/04	18	42.36	57	41.82	41.15	-39	3,072	-1.27%
2024/03/01	3	41.90	3	42.28	42.20	0	3,205	0.00%
2024/02/29	15	39.86	15	40.52	40.55	0	3,131	0.00%
2024/02/27	19	42.08	29	40.93	40.40	-10	3,098	-0.32%
2024/02/26	22	41.74	24	42.14	43.80	-2	3,070	-0.07%
2024/02/23	24	40.30	28	40.88	41.05	-4	2,957	-0.14%
2024/02/22	25	41.35	19	40.73	40.65	6	2,937	0.20%
2024/02/21	38	40.79	26	40.09	41.85	12	2,863	0.42%
2024/02/20	6	37.90	9	37.94	38.10	-3	2,716	-0.11%
2024/02/19	5	37.41	5	38.25	37.50	0	2,703	0.00%
2024/02/16	11	38.03	12	38.51	38.10	-1	2,708	-0.04%
2024/02/15	7	37.63	8	37.43	37.30	-1	2,667	-0.04%
2024/02/05	6	36.91	5	36.00	36.10	1	2,620	0.04%
2024/02/02	32	37.81	30	37.55	37.30	2	2,608	0.08%
2024/02/01	15	37.55	17	37.41	37.80	-2	2,572	-0.08%
2024/01/31	11	34.92	18	36.06	36.10	-7	2,509	-0.28%
2024/01/30	1	33.55	0	0.00	33.50	1	2,441	0.04%
2024/01/29	2	34.05	1	34.50	34.00	1	2,450	0.04%
2024/01/26	3	34.13	0	0.00	34.10	3	2,460	0.12%
2024/01/25	5.2	35.66	0	0.00	35.20	5.2	2,491	0.21%
2024/01/24	5	37.03	4	37.41	36.50	1	2,516	0.04%
2024/01/23	8	36.40	9	36.09	35.80	-1	2,690	-0.04%
2024/01/22	3	34.45	6	35.40	35.55	-3	2,768	-0.11%
2024/01/18	4	33.98	0	0.00	33.85	4	2,841	0.14%
2024/01/17	0	0.00	1	34.95	35.00	-1	2,882	-0.03%
2024/01/16	12	36.22	3	35.58	35.55	9	2,935	0.31%
2024/01/15	0	0.00	5	35.38	36.40	-5	2,943	-0.17%
2024/01/11	0	0.00	1	34.05	34.05	-1	3,007	-0.03%
2024/01/10	0	0.00	5	33.40	33.50	-5	3,019	-0.17%
2024/01/09	2	34.10	0	0.00	33.40	2	3,031	0.07%
2024/01/08	0	0.00	3	35.47	35.30	-3	3,020	-0.10%
2024/01/04	0	0.00	1	36.30	35.50	-1	3,033	-0.03%
2024/01/03	1	35.95	0	0.00	35.35	1	3,063	0.03%
2023/12/29	0	0.00	2	35.65	36.05	-2	3,287	-0.06%
2023/12/28	4	35.60	2	35.65	35.20	2	3,321	0.06%
2023/12/27	16	36.30	3	36.55	36.25	13	3,309	0.39%
2023/12/26	6	36.88	8	36.15	36.80	-2	3,287	-0.06%
2023/12/25	4	34.94	2	34.05	34.05	2	3,229	0.06%
2023/12/22	1	35.00	0	0.00	34.80	1	3,221	0.03%
2023/12/20	0	0.00	0	35.35	35.30	0	3,203	0.00%
2023/12/19	3	34.95	0	0.00	35.00	3	3,196	0.09%
2023/12/18	0	0.00	0.1	35.95	35.90	-0.1	3,186	0.00%
2023/12/15	4	37.41	8	36.98	36.05	-4	3,177	-0.13%
2023/12/14	1	38.20	1	39.20	37.60	0	3,145	0.00%
2023/12/13	1	38.50	1.1	38.53	37.80	-0.1	3,127	0.00%
2023/12/12	14	39.57	13	38.56	38.45	1	3,106	0.03%
2023/12/11	10	38.65	11.1	39.23	39.05	-1.1	3,069	-0.04%
2023/12/08	6	39.34	35	39.81	39.20	-29	3,045	-0.95%
2023/12/07	8	39.09	0	0.00	38.45	8	3,006	0.27%
2023/12/06	52	40.64	118	40.69	39.70	-66	2,952	-2.24%	大賣/
2023/12/05	10	38.58	9	39.12	39.00	1	2,751	0.04%
2023/12/04	5	38.39	8	38.01	37.95	-3	2,703	-0.11%
2023/12/01	5.2	38.90	6	38.93	38.80	-0.8	2,684	-0.03%
2023/11/30	29	40.34	29	39.64	40.00	0	2,637	0.00%
2023/11/29	6	37.81	21	38.53	39.00	-15	2,473	-0.61%
2023/11/28	90	37.94	95	38.12	39.00	-5	2,400	-0.21%
2023/11/27	9	36.73	13	37.06	36.70	-4	2,192	-0.18%
2023/11/24	2	35.70	1	35.15	34.95	1	2,130	0.05%
2023/11/22	37	37.33	47	37.25	37.00	-10	1,974	-0.51%
2023/11/21	4	35.09	5	35.08	35.00	-1	1,825	-0.05%
2023/11/20	31	35.92	18	36.03	35.55	13	1,779	0.73%
2023/11/17	7	34.96	3	35.38	34.25	4	1,708	0.23%
2023/11/16	3	33.05	3	33.52	33.20	0	1,653	0.00%
2023/11/15	0	0.00	2	32.95	33.50	-2	1,635	-0.12%
2023/11/14	1	32.75	3	33.00	32.55	-2	1,613	-0.12%
2023/11/13	0	32.00	0	0.00	32.05	0	1,599	0.00%
2023/11/10	1	32.20	0	0.00	31.80	1	1,587	0.06%
2023/11/09	6	32.44	0	0.00	32.50	6	1,573	0.38%
2023/11/08	61	34.91	95	34.74	34.10	-34	1,532	-2.22%
2023/11/07	2	32.43	3	32.07	32.20	-1	1,425	-0.07%
2023/11/06	7	32.34	0	0.00	31.90	7	1,412	0.50%
2023/11/03	11	32.68	0	0.00	32.50	11	1,396	0.79%
2023/11/02	2	33.40	8.1	33.54	33.50	-6.1	1,376	-0.45%
2023/11/01	9	32.69	14	32.34	32.60	-5	1,335	-0.37%
2023/10/31	40	34.58	20	35.54	33.50	20	1,292	1.55%
2023/10/30	45	33.32	93	33.52	34.55	-48	1,065	-4.51%
2023/10/27	34	32.67	39	32.57	31.80	-5	964	-0.52%
2023/10/26	6.1	31.26	1	30.85	30.50	5.1	878	0.58%
2023/10/25	38	33.15	29	33.34	31.85	9	858	1.05%
2023/10/24	27	31.73	8	31.66	32.40	19	805	2.36%
2023/10/23	25	32.23	33	32.23	32.55	-8	733	-1.09%
2023/10/20	3	29.85	0	0.00	29.60	3	624	0.48%
2023/10/19	22	30.69	27	30.82	30.90	-5	594	-0.84%
2023/10/18	10	29.58	8	29.81	28.65	2	515	0.39%
2023/10/17	1	29.40	2	28.85	29.20	-1	499	-0.20%
2023/10/16	3	28.35	0	0.00	28.10	3	482	0.62%
2023/10/13	1	29.30	1	29.40	28.80	0	474	0.00%
2023/10/12	2	28.88	1	29.00	29.15	1	463	0.22%
2023/10/11	7	29.80	0.1	29.60	29.55	6.9	446	1.56%
2023/10/06	21	34.56	37	32.63	32.80	-16	403	-3.96%
2023/10/05	1	33.70	18	33.01	33.75	-17	297	-5.70%
2023/10/04	5	30.10	12	30.26	30.70	-7	168	-4.14%
2023/10/02	2	28.30	0	0.00	28.20	2	125	1.59%
2023/09/28	0	0.00	2	28.15	28.10	-2	123	-1.62%
2023/09/27	0	0.00	1	27.25	27.25	-1	121	-0.83%
2023/09/26	1	26.85	0	0.00	27.25	1	125	0.80%
2023/09/19	0	0.00	1	28.20	27.70	-1	125	-0.79%
2023/09/18	2	28.18	1	28.20	28.25	1	123	0.81%
2023/09/06	1	28.50	0	0.00	27.50	1	118	0.84%
2023/08/25	0	0.00	1	25.30	25.30	-1	114	-0.87%
2023/08/22	1	26.80	0	0.00	25.60	1	116	0.86%
2023/08/02	4	25.84	0	0.00	25.70	4	106	3.76%
2023/08/01	1	26.75	0	0.00	26.65	1	103	0.97%
2023/07/18	0	27.70	0	0.00	27.10	0	117	0.00%
2023/07/12	2	26.95	0	0.00	26.80	2	131	1.52%
2023/06/19	2	28.05	0	0.00	27.85	2	254	0.79%
2023/06/01	0	0.00	1	28.05	28.05	-1	546	-0.18%
2023/05/15	0	0.00	5	26.65	26.65	-5	570	-0.88%
2023/05/05	2	28.55	2	29.00	28.70	0	575	0.00%
2023/05/04	2	28.65	0	0.00	28.25	2	579	0.35%
2023/05/03	2	29.20	0	0.00	29.00	2	580	0.34%
2023/05/02	0	0.00	2	29.60	29.55	-2	616	-0.32%
2023/04/28	3	29.35	2	29.25	29.20	1	617	0.16%
2023/04/25	6	29.17	0	0.00	28.50	6	618	0.97%
2023/04/24	5	30.14	0	0.00	30.00	5	615	0.81%
2023/04/21	2	30.25	0	0.00	29.80	2	614	0.33%
2023/04/20	4	31.53	0	0.00	30.95	4	611	0.65%
2023/04/18	2	31.60	8	32.30	32.10	-6	612	-0.98%
2023/04/17	0	31.90	2	32.40	32.00	-2	628	-0.32%
2023/04/13	4	31.80	0	0.00	31.55	4	623	0.64%
2023/04/12	3	32.25	2	32.30	32.45	1	618	0.16%
2023/04/11	0	0.00	2	31.40	31.85	-2	611	-0.33%
2023/04/10	2	31.05	0	0.00	30.85	2	612	0.33%
2023/04/06	0	0.00	0	31.45	31.40	0	615	0.00%
2023/03/31	0	31.95	0	0.00	31.80	0	624	0.00%
2023/03/30	0	0.00	2	32.20	31.95	-2	651	-0.31%
2023/03/29	2	31.50	1	31.80	31.65	1	659	0.15%
2023/03/28	5	32.45	0	0.00	31.90	5	692	0.72%
2023/03/27	0	0.00	1	33.30	33.25	-1	689	-0.14%
2023/03/23	6	33.54	6	33.41	33.15	0	682	0.00%
2023/03/22	2	33.60	4	33.18	33.80	-2	651	-0.31%
2023/03/21	1	32.30	0	0.00	32.25	1	603	0.17%
2023/03/20	1	31.60	0	0.00	31.55	1	594	0.17%
2023/03/17	0	0.00	8	31.28	31.75	-8	593	-1.35%
2023/03/16	5	30.48	1	31.20	30.30	4	590	0.68%
2023/03/15	2	31.25	0	0.00	31.15	2	591	0.34%
2023/03/14	0	31.85	0	0.00	31.80	0	590	0.00%
2023/03/13	6	31.35	15	31.35	31.55	-9	590	-1.52%
2023/03/10	13	32.72	10	32.56	32.10	3	591	0.51%
2023/03/09	43.1	35.06	44	35.18	33.50	-0.9	572	-0.16%
2023/03/08	2	30.77	8	31.62	32.50	-6	454	-1.32%
2023/03/07	4	29.25	4	29.75	30.30	0	410	0.00%
2023/03/06	4	29.45	4	29.75	29.75	0	391	0.00%
2023/02/20	0	27.65	0	0.00	27.85	0	359	0.00%
2023/02/10	1	27.10	0	0.00	26.90	1	373	0.27%
2023/02/03	1	28.00	2	27.88	27.75	-1	377	-0.27%
2023/02/02	0	0.00	3	27.83	27.90	-3	372	-0.80%
2023/01/31	4	28.03	2	27.90	27.35	2	363	0.55%
2023/01/11	0	27.80	0	0.00	26.45	0	329	0.00%
2023/01/06	2	26.80	0	0.00	26.55	2	333	0.60%
2023/01/05	2	27.05	2	27.65	27.20	0	335	0.00%
2022/12/23	2	27.50	0	0.00	27.55	2	347	0.58%
2022/12/07	0	0.00	1	26.05	26.30	-1	308	-0.32%
2022/12/05	1	26.85	0	0.00	26.90	1	311	0.32%
2022/11/17	0	0.00	3	26.60	26.30	-3	570	-0.53%
2022/11/16	0	0.00	3	25.75	26.35	-3	575	-0.52%
2022/11/10	6	24.50	0	0.00	24.40	6	612	0.98%
2022/11/09	0	0.00	6	24.76	24.85	-6	618	-0.97%
2022/11/07	3	25.52	2	25.55	25.05	1	627	0.16%
2022/11/03	2	24.60	0	0.00	24.70	2	640	0.31%
2022/10/21	0	23.65	0	0.00	23.05	0	735	0.00%
2022/10/18	3	24.60	1	24.70	24.60	2	762	0.26%
2022/10/06	0	0.00	2	27.25	26.70	-2	865	-0.23%
2022/10/05	13	29.02	2	28.90	28.50	11	858	1.28%
2022/09/27	0	0.00	3	28.27	28.70	-3	924	-0.32%
2022/09/26	2	28.60	11	30.06	27.70	-9	936	-0.96%
2022/09/23	0	0.00	1	30.55	30.70	-1	943	-0.11%
2022/09/21	2	31.15	0	0.00	31.15	2	974	0.21%
2022/09/20	0	0.00	5	31.35	31.60	-5	991	-0.50%
2022/09/16	3	31.90	0	0.00	31.85	3	1,030	0.29%
2022/09/15	3	32.43	8	32.48	32.35	-5	1,056	-0.47%
2022/09/08	5	31.55	2	31.70	31.50	3	1,132	0.26%
2022/09/07	14	31.36	2	32.03	31.15	12	1,170	1.03%
2022/09/06	4	34.38	0	0.00	34.30	4	1,159	0.35%
2022/09/05	18	38.92	16	39.08	38.10	2	1,208	0.17%
2022/09/02	6	37.82	2	37.50	38.05	4	1,226	0.33%
2022/09/01	2	35.20	0	0.00	35.00	2	1,706	0.12%
2022/08/31	1	35.35	0	0.00	35.60	1	1,904	0.05%
2022/08/30	3	35.53	0	0.00	35.40	3	1,992	0.15%
2022/08/29	4	34.58	9	35.44	35.70	-5	2,097	-0.24%
2022/08/23	2	34.20	2	34.70	35.35	0	2,949	0.00%
2022/08/19	0	0.00	3	35.10	35.45	-3	3,200	-0.09%
2022/08/18	0	0.00	2	34.45	34.90	-2	3,189	-0.06%
2022/08/15	5	33.63	7	33.86	33.70	-2	3,163	-0.06%
2022/08/12	0	0.00	4	32.95	33.00	-4	3,150	-0.13%
2022/08/11	6	32.45	8	32.81	32.30	-2	3,148	-0.06%
2022/08/10	0	0.00	3	32.40	32.20	-3	3,145	-0.10%
2022/08/09	4	31.85	11	31.65	32.00	-7	3,141	-0.22%
2022/08/08	10	32.25	5	32.58	32.45	5	3,136	0.16%
2022/08/05	2	32.90	15	32.63	33.30	-13	3,129	-0.42%
2022/08/04	4	31.40	2	31.65	31.65	2	3,132	0.06%
2022/08/03	12	32.08	4	32.69	32.00	8	3,136	0.26%
2022/08/02	7	32.63	0	0.00	32.25	7	3,129	0.22%
2022/07/29	5	33.80	5	34.34	33.75	0	3,118	0.00%
2022/07/28	7	33.78	1	34.85	33.40	6	3,108	0.19%
2022/07/27	1	33.80	3	34.37	34.50	-2	3,095	-0.06%
2022/07/26	3	34.03	0	0.00	34.40	3	3,089	0.10%
2022/07/25	3	35.10	0	0.00	35.05	3	3,078	0.10%
2022/07/22	4	35.93	0	0.00	36.15	4	3,072	0.13%
2022/07/20	0	0.00	1	33.80	33.75	-1	3,014	-0.03%
2022/07/19	1	33.55	0	0.00	34.10	1	3,011	0.03%
2022/07/14	5	31.80	11	32.21	32.70	-6	2,978	-0.20%
2022/07/13	1	31.65	1	32.20	31.40	0	2,968	0.00%
2022/07/12	0	0.00	3	30.55	30.40	-3	2,965	-0.10%
2022/07/11	7	31.87	2	31.93	32.10	5	2,961	0.17%
2022/07/08	6	32.41	9	32.93	32.70	-3	2,956	-0.10%
2022/07/07	5	31.49	1	31.20	31.65	4	2,942	0.14%
2022/07/06	5	32.37	2	32.90	32.05	3	2,917	0.10%
2022/07/05	2	32.30	2	32.50	32.65	0	2,920	0.00%
2022/06/28	2	37.60	0	37.50	37.25	2	2,868	0.07%
2022/06/20	1	36.15	1	36.60	36.00	0	2,851	0.00%
2022/06/16	1	40.40	6	40.04	38.85	-5	2,796	-0.18%
2022/06/15	2	40.75	1	40.70	39.80	1	2,748	0.04%
2022/06/14	1	39.55	2	40.58	40.15	-1	2,724	-0.04%
2022/06/13	5	41.80	0	0.00	41.40	5	2,659	0.19%
2022/06/10	18	47.64	15	46.26	45.95	3	2,555	0.12%
2022/06/09	38	46.32	40	46.49	47.30	-2	2,023	-0.10%
2022/06/08	0	0.00	3	43.35	43.00	-3	1,853	-0.16%
2022/06/07	4	44.46	1	45.80	43.30	3	1,763	0.17%
2022/06/06	6	45.30	5	44.25	44.80	1	1,656	0.06%
2022/06/02	4	45.33	5	45.48	46.30	-1	1,524	-0.07%
2022/06/01	23	45.84	24	45.95	45.10	-1	1,343	-0.07%
2022/05/31	11	43.69	10	44.62	44.05	1	1,001	0.10%
2022/05/30	54	41.17	54	41.30	42.65	0	772	0.00%
2022/05/27	3	38.70	1	38.80	38.80	2	562	0.36%
2022/05/18	2	34.63	0	0.00	34.40	2	497	0.40%
2022/05/12	2	34.30	2	34.50	32.70	0	479	0.00%
2022/04/26	0	0.00	4	32.05	31.80	-4	471	-0.85%
2022/04/25	1	30.10	1	30.60	30.65	0	470	0.00%
2022/04/22	2	32.60	0	0.00	32.45	2	465	0.43%
2022/04/20	2	33.00	0	0.00	33.30	2	467	0.43%
2022/04/15	0	33.15	0	0.00	33.15	0	466	0.00%
2022/04/14	0	34.80	0	0.00	34.60	0	474	0.00%
2022/04/13	0	0.00	3	34.90	34.90	-3	476	-0.63%
2022/04/12	0	0.00	1	34.30	34.20	-1	485	-0.21%
2022/04/11	2	35.70	1	35.95	35.10	1	488	0.20%
2022/04/08	1	36.75	0	0.00	37.50	1	475	0.21%
2022/04/07	0	0.00	1	37.40	36.00	-1	475	-0.21%
2022/04/01	0	37.90	2	37.60	38.20	-2	477	-0.42%
2022/03/31	4	38.25	2	38.50	37.90	2	475	0.42%
2022/03/30	1	38.75	3	38.38	37.95	-2	468	-0.43%
2022/03/29	1	37.90	2	37.80	36.75	-1	442	-0.23%
2022/03/28	3	37.07	0	0.00	37.40	3	433	0.69%
2022/03/25	3	36.70	0	0.00	36.80	3	418	0.72%
2022/03/23	0	0.00	1	36.85	37.00	-1	425	-0.24%
2022/03/21	1	35.65	0	0.00	35.50	1	402	0.25%
2022/03/14	0	35.90	0	0.00	34.80	0	486	0.00%
2022/02/08	0	0.00	1	33.80	34.90	-1	1,015	-0.10%
2022/02/07	1	33.20	1	32.55	33.15	0	1,017	0.00%
2022/01/26	0	0.00	9	31.82	32.00	-9	1,021	-0.88%
2022/01/24	0	0.00	6	32.38	33.10	-6	1,048	-0.57%
2022/01/21	2	33.08	0	0.00	32.85	2	1,067	0.19%
2022/01/20	5	34.19	2	34.50	34.15	3	1,100	0.27%
2022/01/19	1	34.35	0	0.00	34.35	1	1,109	0.09%
2022/01/17	0	0.00	9	34.56	35.00	-9	1,120	-0.80%
2022/01/14	1	33.10	1	33.35	33.30	0	1,125	0.00%
2022/01/13	3	34.20	0	0.00	34.10	3	1,134	0.26%
2022/01/12	0	0.00	3	35.17	34.50	-3	1,146	-0.26%
2022/01/11	2	34.83	5	34.80	34.50	-3	1,151	-0.26%
2022/01/10	0	0.00	3	35.87	35.60	-3	1,152	-0.26%
2022/01/07	0	0.00	18	35.23	35.30	-18	1,156	-1.56%
2022/01/06	0	0.00	2	36.70	36.90	-2	1,151	-0.17%
2022/01/05	1	36.85	0	0.00	37.25	1	1,168	0.09%
2022/01/04	1	37.85	0	0.00	37.90	1	1,185	0.08%
2022/01/03	3	38.37	0	0.00	38.35	3	1,189	0.25%
2021/12/30	0	0.00	10	38.70	38.70	-10	1,198	-0.83%
2021/12/29	33	39.17	2	39.00	39.20	31	1,203	2.58%
2021/12/28	1	38.85	13	38.90	38.50	-12	1,221	-0.98%
2021/12/27	18	38.63	9	38.51	38.60	9	1,243	0.72%
2021/12/24	3	37.93	1	38.65	37.80	2	1,293	0.15%
2021/12/23	6	38.28	0	0.00	37.85	6	1,328	0.45%
2021/12/22	5	38.78	10	38.95	38.40	-5	1,373	-0.36%
2021/12/21	2	38.55	0	0.00	38.50	2	1,474	0.14%
2021/12/20	9	38.23	0	0.00	38.10	9	1,546	0.58%
2021/12/17	8	38.21	12	38.50	38.20	-4	1,700	-0.24%
2021/12/16	0	0.00	5	39.66	39.75	-5	1,722	-0.29%
2021/12/15	5	38.88	0	0.00	38.90	5	1,776	0.28%
2021/12/13	12	40.92	9	41.06	40.80	3	2,347	0.13%
2021/12/10	2	39.60	0	0.00	39.40	2	2,323	0.09%
2021/12/09	4	41.45	23	40.95	40.70	-19	2,329	-0.82%
2021/12/08	3	41.38	5	41.42	41.35	-2	2,344	-0.09%
2021/12/07	9	40.73	5	41.65	40.50	4	2,331	0.17%
2021/12/06	9	41.59	0	0.00	42.00	9	2,318	0.39%
2021/12/03	12	40.98	7	40.71	40.50	5	2,310	0.22%
2021/12/02	1	40.65	0	0.00	39.60	1	2,315	0.04%
2021/11/30	0	0.00	4	39.86	39.60	-4	2,339	-0.17%
2021/11/29	2	36.40	2	38.38	38.80	0	2,399	0.00%
2021/11/26	6	38.45	1	38.95	38.10	5	2,415	0.21%
2021/11/25	6	40.65	5	42.33	39.80	1	2,450	0.04%
2021/11/24	7	41.53	1	41.40	41.60	6	2,432	0.25%
2021/11/23	2	41.53	2	42.50	41.20	0	2,419	0.00%
2021/11/22	0	0.00	3	42.58	42.20	-3	2,444	-0.12%
2021/11/19	2	40.80	9	41.47	40.90	-7	2,438	-0.29%
2021/11/18	5	42.26	5	42.02	40.55	0	2,419	0.00%
2021/11/17	6	39.94	8	40.94	40.80	-2	2,398	-0.08%
2021/11/16	3	39.92	4	40.63	39.50	-1	2,377	-0.04%
2021/11/15	12	40.15	1	40.95	40.55	11	2,366	0.46%
2021/11/12	0	0.00	1	40.25	38.75	-1	2,332	-0.04%
2021/11/10	3	39.10	0	0.00	38.85	3	2,311	0.13%
2021/11/09	0	0.00	1	39.25	38.65	-1	2,314	-0.04%
2021/11/02	0	37.50	0	0.00	35.90	0	2,444	0.00%
2021/10/28	0	0.00	10	36.70	36.35	-10	3,143	-0.32%
2021/10/25	0	0.00	2	34.55	34.40	-2	3,374	-0.06%
2021/10/20	0	0.00	2	34.00	33.60	-2	3,502	-0.06%
2021/10/19	1	32.55	0	0.00	32.35	1	3,594	0.03%
2021/10/18	0	0.00	4	32.06	31.95	-4	3,630	-0.11%
2021/10/13	4	30.80	0	0.00	30.80	4	3,983	0.10%
2021/10/12	2	33.00	0	0.00	31.80	2	4,013	0.05%
2021/10/08	0	0.00	10	35.29	34.25	-10	4,019	-0.25%
2021/10/06	10	34.83	0	0.00	33.85	10	4,252	0.24%
2021/10/01	11	35.69	1	35.90	35.50	10	4,342	0.23%
2021/09/30	1	39.15	0	0.00	39.05	1	4,299	0.02%
2021/09/29	0	0.00	4	40.93	39.80	-4	4,270	-0.09%
2021/09/28	5	43.44	3	43.83	42.65	2	4,230	0.05%
2021/09/27	1	41.80	1	42.85	42.10	0	4,135	0.00%
2021/09/24	0	0.00	2.1	42.21	42.85	-2.1	4,072	-0.05%
2021/09/23	1	40.00	0	0.00	40.40	1	3,921	0.03%
2021/09/17	8	43.28	6	43.37	40.20	2	3,841	0.05%
2021/09/16	12	42.64	27	42.54	44.00	-15	3,451	-0.43%
2021/09/15	0	0.00	2	39.45	40.00	-2	3,252	-0.06%
2021/09/07	6	37.75	0	0.00	37.30	6	3,275	0.18%
2021/09/06	2	40.40	2	40.40	38.25	0	3,281	0.00%
2021/09/02	10	40.80	10	40.73	38.60	0	3,425	0.00%
2021/08/31	0	0.00	1	37.60	37.90	-1	3,348	-0.03%
2021/08/26	2	37.25	2	35.80	36.50	0	3,286	0.00%
2021/08/23	0	0.00	1	34.90	34.55	-1	3,228	-0.03%
2021/08/13	1	36.50	0	0.00	35.40	1	3,220	0.03%
2021/08/11	13	38.86	13	37.43	37.05	0	3,209	0.00%
2021/08/10	6	37.73	7	37.36	37.05	-1	3,167	-0.03%
2021/08/06	3	40.72	0	0.00	40.05	3	3,144	0.10%
2021/08/05	4	42.23	7	42.54	42.30	-3	3,122	-0.10%
2021/08/04	9	42.25	14	41.64	42.00	-5	3,067	-0.16%
2021/08/03	41	42.91	29	43.30	42.55	12	2,921	0.41%
2021/08/02	21	40.57	27	40.71	41.30	-6	2,419	-0.25%
2021/07/30	3	37.73	2	37.55	37.55	1	2,242	0.04%
2021/07/28	0	0.00	11	34.96	33.80	-11	2,194	-0.50%
2021/07/27	5	38.49	4	37.19	35.60	1	2,198	0.05%
2021/07/26	4	39.78	4	40.03	38.85	0	2,179	0.00%
2021/07/23	15	39.09	7	39.95	38.40	8	2,127	0.38%
2021/07/22	3	37.73	1	38.20	37.70	2	2,048	0.10%
2021/07/21	13.1	39.64	9	40.26	37.55	4.1	2,022	0.20%
2021/07/20	155	39.44	157	39.18	38.50	-2	1,887	-0.11%	大買/大賣/
2021/07/16	2	36.63	2	36.83	36.00	0	1,790	0.00%
2021/07/14	4	35.25	4	33.85	33.65	0	1,814	0.00%
2021/07/13	9	38.91	16	38.38	36.00	-7	1,790	-0.39%
2021/07/12	5	36.37	0	0.00	37.00	5	1,591	0.31%
2021/07/05	0	0.00	1.1	31.66	32.10	-1.1	1,581	-0.07%
2021/07/02	1	31.30	0	0.00	31.20	1	1,605	0.06%
2021/06/24	0	31.55	10	32.00	31.70	-10	2,377	-0.42%
2021/06/22	5	30.30	0	0.00	30.25	5	2,482	0.20%
2021/06/21	5	31.20	1	31.90	31.10	4	2,499	0.16%
2021/06/18	6	34.32	0	0.00	33.25	6	2,542	0.24%
2021/06/16	0	0.00	3	33.83	33.10	-3	2,751	-0.11%
2021/06/15	2	33.35	1	33.65	33.40	1	2,898	0.03%
2021/06/11	5	34.00	5	34.40	34.40	0	2,936	0.00%
2021/06/10	2.1	34.23	10	33.80	35.00	-7.9	2,931	-0.27%
2021/05/31	6	31.61	6	31.30	31.05	0	2,818	0.00%
2021/05/24	6	29.18	6	29.29	29.30	0	2,944	0.00%
2021/05/21	0	0.00	1	28.10	29.25	-1	2,927	-0.03%
2021/05/13	1	27.50	1	28.05	29.30	0	2,879	0.00%
2021/05/12	0	0.00	1	28.95	26.80	-1	2,850	-0.04%
2021/05/11	1	29.80	0	0.00	29.30	1	2,831	0.04%
2021/05/10	2	32.25	3	31.07	30.80	-1	2,829	-0.04%
2021/05/07	1	31.90	5	32.47	33.00	-4	2,841	-0.14%
2021/05/06	2	31.55	0	0.00	31.10	2	2,818	0.07%
2021/05/05	2	30.55	4	31.83	30.80	-2	2,810	-0.07%
2021/05/04	1	30.20	1	29.50	30.55	0	2,801	0.00%
2021/05/03	5	34.01	9	32.73	31.20	-4	2,777	-0.14%
2021/04/29	8	35.68	4	35.00	34.65	4	2,768	0.14%
2021/04/28	1	36.65	1	36.10	34.85	0	2,755	0.00%
2021/04/27	0	0.00	6	35.57	35.20	-6	2,733	-0.22%
2021/04/26	13	37.94	27	36.50	36.20	-14	2,721	-0.51%
2021/04/23	25	35.55	11	37.57	37.80	14	2,698	0.52%
2021/04/22	12	38.58	0	0.00	35.90	12	2,663	0.45%
2021/04/21	9	40.31	3	39.85	39.85	6	2,608	0.23%
2021/04/20	4	42.60	5	40.90	42.00	-1	2,565	-0.04%
2021/04/19	0	0.00	8	38.86	39.50	-8	2,522	-0.32%
2021/04/16	1	40.60	0	0.00	39.90	1	2,538	0.04%
2021/04/14	5	38.50	0	0.00	39.00	5	2,537	0.20%
2021/04/13	20	43.30	21	42.83	42.00	-1	2,557	-0.04%
2021/04/12	0	0.00	20	40.91	40.95	-20	2,631	-0.76%
2021/04/09	0	0.00	7	43.21	41.50	-7	2,682	-0.26%
2021/04/08	3	45.33	31	46.00	45.30	-28	2,695	-1.04%
2021/04/07	20	44.58	10	45.97	46.10	10	2,671	0.37%
2021/04/06	8	44.02	7	45.15	43.20	1	2,631	0.04%
2021/04/01	79	43.96	14	44.08	44.55	65	2,522	2.58%
2021/03/31	1	41.60	23	41.54	42.65	-22	2,183	-1.01%
2021/03/30	53	38.19	30	38.33	38.80	23	2,112	1.09%
2021/03/29	2	34.80	25	35.08	35.30	-23	1,926	-1.19%
2021/03/26	165	31.66	174.1	31.18	32.10	-9.1	1,856	-0.49%	大買/大賣/
2021/03/25	0	0.00	2	28.85	29.20	-2	1,758	-0.11%
2021/03/24	21	29.74	2	29.55	29.60	19	1,751	1.08%
2021/03/23	20	29.96	18	29.37	29.00	2	1,739	0.11%
2021/03/22	20	32.74	18	30.58	30.25	2	1,684	0.12%
2021/03/19	18	29.66	24	31.82	31.80	-6	1,562	-0.38%
2021/03/18	135	30.19	122	30.45	29.75	13	1,459	0.89%	大買/大賣/
2021/03/17	1	26.90	0	0.00	27.80	1	1,281	0.08%
2021/03/16	9	27.96	14	27.96	26.65	-5	1,219	-0.41%
2021/03/15	1	25.90	2	26.28	26.60	-1	1,115	-0.09%
2021/03/09	1	23.35	0	0.00	23.50	1	1,074	0.09%
2021/03/08	3	23.80	0	0.00	23.10	3	1,072	0.28%
2021/03/03	2	24.20	0	0.00	24.40	2	1,056	0.19%
2021/03/02	2	26.80	1	26.80	25.30	1	1,024	0.10%
2021/02/26	0	0.00	16	26.48	26.25	-16	969	-1.65%
2021/02/25	0	0.00	11	25.05	25.00	-11	927	-1.19%
2021/02/23	1	24.50	1	24.25	24.20	0	871	0.00%
2021/02/22	4	24.75	0	0.00	24.70	4	862	0.46%
2021/02/19	1	23.85	1	23.10	23.90	0	829	0.00%
2021/01/29	0	0.00	2	23.40	22.25	-2	776	-0.26%
2021/01/22	3	23.08	3	22.82	22.35	0	719	0.00%
2021/01/12	1	22.30	0	0.00	21.50	1	634	0.16%
2021/01/11	17	23.34	17	22.58	22.55	0	623	0.00%
2021/01/08	6	22.41	5	23.10	23.10	1	590	0.17%
2021/01/07	3	24.13	3	23.75	23.25	0	566	0.00%
2021/01/06	73	24.72	55	23.82	23.65	18	552	3.26%
2021/01/05	29	26.93	38	27.14	26.10	-9	495	-1.82%
2021/01/04	0	0.00	20	25.70	26.00	-20	389	-5.13%
2020/12/31	3	21.65	5	22.96	23.65	-2	304	-0.66%
2020/12/18	1	21.00	1	20.75	20.45	0	213	0.00%
2020/12/17	2	21.25	2	21.18	20.50	0	199	0.00%
2020/12/10	2	19.10	0	0.00	18.85	2	235	0.85%
2020/12/09	2	19.15	0	0.00	19.40	2	234	0.85%
2020/11/24	0	0.00	1	19.45	18.60	-1	207	-0.48%
2020/11/20	1	18.35	1	18.50	18.30	0	195	0.00%
2020/11/02	0	0.00	12	16.54	16.55	-12	272	-4.40%
2020/10/27	1	17.40	0	0.00	17.45	1	273	0.37%
2020/09/24	0	0.00	2	18.10	18.10	-2	417	-0.48%
2020/09/16	0	0.00	3	19.00	19.20	-3	511	-0.59%
2020/09/15	5	20.00	0	0.00	20.05	5	492	1.02%
2020/09/14	0	0.00	1	18.20	18.25	-1	426	-0.23%
2020/09/07	0	0.00	4	18.71	18.65	-4	432	-0.93%
2020/09/03	0	0.00	1	18.40	18.50	-1	433	-0.23%
2020/09/02	0	0.00	1	18.50	18.50	-1	442	-0.23%
2020/08/31	0	0.00	2	18.70	18.75	-2	444	-0.45%
2020/08/26	0	0.00	1	18.80	19.00	-1	448	-0.22%
2020/08/17	2	20.00	1	20.10	20.15	1	459	0.22%
2020/08/10	0	0.00	1	19.45	19.70	-1	384	-0.26%
2020/08/05	0	0.00	1	20.20	20.15	-1	380	-0.26%
2020/08/03	0	0.00	1	19.85	20.00	-1	380	-0.26%
2020/07/31	2	19.85	0	0.00	19.85	2	381	0.52%
2020/07/30	1	19.90	0	0.00	19.90	1	383	0.26%
2020/07/28	1	19.10	0	0.00	19.25	1	378	0.26%
2020/07/23	0	0.00	2	20.80	20.80	-2	380	-0.53%
2020/07/21	0	0.00	100	20.28	20.40	-100	382	-26.11%
2020/07/20	100	21.21	1	19.90	20.70	99	379	26.10%
2020/07/17	1	20.25	0	0.00	20.10	1	363	0.27%
2020/07/15	2	21.85	0	0.00	21.10	2	363	0.55%
2020/07/13	2	22.43	0	0.00	22.20	2	362	0.55%
2020/07/08	1	22.90	1	23.40	23.35	0	346	0.00%
2020/07/07	10	23.10	1	23.10	22.90	9	337	2.67%
2020/07/06	3	24.15	2	24.18	23.90	1	328	0.30%
2020/07/03	6	21.66	7	21.55	23.30	-1	280	-0.36%
2020/07/02	7	20.88	7	21.04	21.20	0	254	0.00%
2020/07/01	2	21.55	1	21.25	21.30	1	244	0.41%
2020/06/30	5	22.13	0	0.00	21.85	5	235	2.12%
2020/06/29	1	20.15	0	0.00	21.20	1	188	0.53%
2020/06/22	20	18.89	0	0.00	19.00	20	148	13.47%
2020/06/16	0	0.00	2	18.25	18.35	-2	146	-1.37%
2020/06/11	4	19.15	2	18.90	18.50	2	159	1.25%
2020/06/08	0	0.00	3	18.48	18.50	-3	165	-1.81%
2020/05/27	0	0.00	1	18.90	18.80	-1	176	-0.57%
2020/05/26	2	20.40	5	20.20	19.30	-3	174	-1.72%
2020/05/25	1	19.00	0	0.00	20.65	1	171	0.58%
2020/05/18	0	0.00	1	18.40	18.40	-1	172	-0.58%
2020/05/13	1	19.40	0	0.00	19.30	1	174	0.57%
2020/04/15	1	17.75	0	0.00	17.20	1	209	0.48%
2020/04/14	2	16.75	0	0.00	17.00	2	209	0.95%
2020/03/30	3	14.60	0	0.00	14.60	3	228	1.31%
2020/03/24	0	0.00	2	11.50	11.50	-2	233	-0.86%
2020/03/19	0	0.00	2	12.40	12.40	-2	245	-0.81%
2020/03/17	1	14.40	0	0.00	14.40	1	262	0.38%
2020/03/16	0	0.00	2	16.65	16.00	-2	291	-0.69%
2020/03/13	1	17.75	4	17.75	17.75	-3	310	-0.97%
2020/03/06	1	23.85	0	0.00	23.95	1	349	0.29%
2020/03/02	1	22.70	0	0.00	22.75	1	454	0.22%
2020/02/26	2	24.05	1	24.20	23.90	1	475	0.21%
2020/02/24	1	23.65	0	0.00	23.70	1	482	0.21%
2020/02/17	2	23.05	0	0.00	23.00	2	576	0.35%
2020/02/13	2	22.88	0	0.00	22.55	2	796	0.25%
2020/02/10	1	22.05	0	0.00	22.20	1	829	0.12%
2020/02/07	4	22.30	0	0.00	22.20	4	831	0.48%
2020/02/06	1	22.20	0	0.00	22.15	1	832	0.12%
2020/02/05	5	21.90	0	0.00	21.90	5	836	0.60%
2020/02/04	0	0.00	0.1	21.60	21.60	-0.1	836	-0.01%
2020/02/03	0	21.10	0	0.00	20.80	0	836	0.00%
2020/01/16	1	25.80	0	0.00	25.85	1	849	0.12%
2020/01/10	0	24.95	0	0.00	24.90	0	866	0.00%
2020/01/07	0	25.10	0	0.00	24.90	0	903	0.00%
2019/12/26	0	0.00	1	27.15	27.10	-1	1,043	-0.10%
2019/12/11	7	27.99	2	28.45	27.55	5	1,344	0.37%
2019/12/10	1	29.60	3	29.97	29.85	-2	1,323	-0.15%
2019/12/09	2	29.78	1	29.55	29.50	1	1,323	0.08%
2019/12/03	0	0.00	3	28.50	28.70	-3	1,444	-0.21%
2019/11/29	0	0.00	5	29.10	29.30	-5	1,702	-0.29%
2019/11/28	8	30.10	0	0.00	29.35	8	1,710	0.47%
2019/11/22	0	0.00	7	29.03	28.90	-7	1,711	-0.41%
2019/11/19	1	29.60	1	29.95	29.55	0	1,709	0.00%
2019/11/13	3	30.20	5	30.60	30.10	-2	1,643	-0.12%
2019/11/12	12	30.06	0	0.00	31.10	12	1,618	0.74%
2019/10/29	0	0.00	2	27.70	27.00	-2	1,401	-0.14%
2019/10/24	0	0.00	1	28.75	28.55	-1	1,392	-0.07%
2019/10/17	1.1	28.35	0	0.00	28.20	1.1	1,457	0.08%
2019/10/07	1	30.20	0	0.00	30.00	1	1,447	0.07%
2019/10/04	76	31.49	78	31.28	30.95	-2	1,425	-0.14%
2019/10/01	0	0.00	1	28.85	28.70	-1	1,325	-0.08%
2019/09/27	1	30.10	0	0.00	29.50	1	1,310	0.08%
2019/09/26	1	30.10	0	0.00	30.10	1	1,289	0.08%
2019/09/25	2	31.58	3	31.52	31.20	-1	1,263	-0.08%
2019/09/24	3	31.20	4	31.45	31.30	-1	1,235	-0.08%
2019/09/23	4	30.60	7	30.63	30.55	-3	1,203	-0.25%
2019/09/20	10	31.34	2	31.08	30.55	8	1,180	0.68%
2019/09/19	1	29.80	2	29.53	30.20	-1	1,078	-0.09%
2019/09/18	2	29.90	1	29.85	29.65	1	1,065	0.09%
2019/09/16	1	28.55	0.1	28.00	28.10	0.9	990	0.09%
2019/09/12	0	0.00	1	28.95	29.00	-1	977	-0.10%
2019/09/10	1	30.25	0	0.00	30.60	1	936	0.11%
2019/09/09	0	0.00	3	30.32	29.80	-3	908	-0.33%
2019/09/06	2	31.05	0	0.00	31.10	2	879	0.23%
2019/09/05	4	31.20	13	31.22	31.20	-9	830	-1.08%
2019/09/04	27.1	31.64	12	31.96	31.95	15.1	758	1.99%
2019/09/03	2	29.88	0	0.00	29.90	2	601	0.33%
2019/09/02	0	0.00	10	25.51	27.20	-10	484	-2.06%
2019/08/29	10	25.90	0	0.00	25.90	10	414	2.41%
2019/08/07	0	0.00	2	23.40	23.35	-2	386	-0.52%
2019/08/01	2	23.85	0.1	24.15	24.15	1.9	380	0.50%
2019/07/30	0	0.00	4	23.50	23.60	-4	359	-1.11%
2019/07/25	4	24.10	1	23.55	24.25	3	344	0.87%
2019/07/19	3	24.27	3	24.40	23.80	0	284	0.00%
2019/07/18	3	22.53	3	23.53	23.70	0	252	0.00%
2019/07/15	1	21.90	1	22.10	22.05	0	227	0.00%
2019/07/11	2	20.85	1	20.90	21.30	1	206	0.48%
2019/06/03	0	0.00	1	18.50	18.70	-1	210	-0.47%
2019/05/20	1	20.80	0	0.00	20.25	1	200	0.50%
2019/05/17	0	0.00	1	21.75	21.00	-1	188	-0.53%
2019/04/25	0	0.00	0.1	20.15	20.15	-0.1	116	-0.09%
2019/03/27	0	0.00	2	21.00	21.05	-2	83	-2.39%
2019/03/22	1	21.10	0	0.00	21.10	1	80	1.24%
2019/02/20	2	20.70	0	0.00	20.70	2	81	2.45%
2019/02/14	0	0.00	2	21.30	21.30	-2	66	-3.02%
2018/11/28	0	0.00	1	18.70	18.70	-1	200	-0.50%
2018/11/01	1	18.30	0	0.00	18.30	1	218	0.46%
2018/10/24	1	19.35	0	0.00	19.20	1	204	0.49%
2018/10/09	0	0.00	2	22.75	22.30	-2	184	-1.08%
2018/10/05	0	0.00	7	22.72	22.75	-7	179	-3.89%
2018/10/04	7	24.41	0	0.00	23.85	7	174	4.01%
2018/10/02	0	0.00	2	25.15	24.65	-2	144	-1.38%
2018/10/01	1	23.95	0	0.00	23.95	1	102	0.98%
2018/09/21	4	20.15	0	0.00	20.00	4	98	4.07%
2018/08/14	0	23.70	0	0.00	23.70	0	123	0.00%
2018/07/30	0	0.00	1	26.00	26.40	-1	133	-0.75%
2018/07/05	0	0.00	5	25.85	25.60	-5	140	-3.56%
2018/06/20	0	0.00	1	30.20	29.60	-1	134	-0.74%
2018/06/19	2	30.50	1	30.60	31.00	1	139	0.72%
2018/06/01	1	30.00	0	0.00	30.35	1	117	0.85%
2018/05/15	1	29.55	0	0.00	29.40	1	112	0.89%
2018/05/11	4	29.55	0	0.00	29.60	4	126	3.17%
2018/04/27	0	0.00	8	32.00	32.15	-8	144	-5.55%
2018/04/18	1	33.50	0	0.00	33.20	1	148	0.68%
2018/03/29	0	0.00	2	36.73	36.65	-2	160	-1.24%
2018/02/27	0	0.00	2	38.20	37.80	-2	199	-1.00%
2018/02/26	0	0.00	1	37.55	37.80	-1	202	-0.49%
2018/02/23	3	37.38	0	0.00	37.40	3	206	1.45%
2018/02/06	0	0.00	15	36.44	35.80	-15	235	-6.38%
2018/01/31	1	41.40	0	0.00	41.35	1	266	0.37%
2018/01/30	0	0.00	1	42.15	41.55	-1	302	-0.33%
2018/01/25	1	41.60	1	42.00	41.25	0	505	0.00%
2018/01/17	2	41.70	0	0.00	41.70	2	648	0.31%