鳳凰 (5706)-華南永昌-南京券商分點個股進出

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

鳳凰

(5706)

可現股當沖

股價
78.6
漲跌
▼1.4
漲幅
-1.75%
成交量
1,718張
產業
上市觀光類股
191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

鳳凰 (5706)籌碼相關－華南永昌-南京券商分點個股進出

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

華南永昌-南京券商分點個股進出
華南永昌-南京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
2024/05/03	4	79.68	0.1	79.30	78.60	3.9	1,486	0.27%
2024/05/02	1.1	77.15	10	79.27	80.00	-8.9	1,463	-0.61%
2024/04/30	1	76.50	0.1	76.60	77.70	0.9	1,405	0.06%
2024/04/29	18.1	78.97	12.3	78.88	79.00	5.9	1,375	0.43%
2024/04/26	5.1	78.49	8.1	79.12	79.70	-3.1	1,233	-0.25%
2024/04/25	13.2	78.85	14	79.01	78.50	-0.8	1,139	-0.07%
2024/04/24	4	76.67	1	76.80	76.30	3	920	0.33%
2024/04/23	4.1	75.25	5.1	73.71	73.10	-0.9	828	-0.11%
2024/04/22	3	71.03	3	71.90	71.30	0	732	0.00%
2024/04/19	1	70.10	1	69.20	69.40	0	742	0.00%
2024/04/18	1	69.10	1	69.50	69.80	0	744	0.00%
2024/04/16	0	68.90	0	0.00	68.40	0	752	0.00%
2024/04/15	4	72.27	5	71.60	71.60	-1	746	-0.13%
2024/04/12	6	72.90	2	72.45	73.10	4	754	0.53%
2024/04/11	10	74.85	9.4	75.10	74.10	0.6	727	0.08%
2024/04/08	0	0.00	0	67.50	67.70	0	601	0.00%
2024/04/03	1	67.90	0	68.03	67.70	1	659	0.15%
2024/04/02	0	68.50	0	0.00	68.60	0	658	0.00%
2024/04/01	0	69.27	0	0.00	68.90	0	661	0.00%
2024/03/29	0	69.20	0	0.00	68.40	0	660	0.00%
2024/03/28	0	69.07	0	0.00	69.10	0	660	0.00%
2024/03/27	0	0.00	1	69.00	68.90	-1	659	-0.15%
2024/03/26	0	68.70	0	0.00	67.50	0	654	0.00%
2024/03/25	0	68.40	2	68.80	68.70	-2	660	-0.30%
2024/03/22	1	68.50	2	69.30	68.40	-1	662	-0.15%
2024/03/21	2	68.65	0	0.00	68.30	2	660	0.30%
2024/03/20	0	67.30	1	67.60	67.80	-1	661	-0.15%
2024/03/19	1	67.40	1	66.60	67.40	0	663	0.00%
2024/03/18	1	67.00	1	66.40	66.40	0	664	0.00%
2024/03/15	5	68.50	7	69.00	67.60	-2	677	-0.29%
2024/03/14	1	66.20	1	66.70	67.00	0	643	0.00%
2024/03/12	2	66.70	1	66.70	68.00	1	653	0.15%
2024/03/11	0	63.60	1	63.20	64.20	-1	644	-0.15%
2024/03/08	2	62.30	3	60.83	60.80	-1	635	-0.16%
2024/03/06	1	62.50	0	0.00	62.30	1	650	0.15%
2024/03/04	0	62.50	0	0.00	62.10	0	675	0.00%
2024/03/01	1	61.90	0	0.00	61.90	1	693	0.14%
2024/02/29	0	61.70	0	0.00	61.70	0	733	0.00%
2024/02/26	0	62.00	3	61.80	61.80	-3	961	-0.31%
2024/02/23	2	61.80	2	61.50	61.50	0	1,132	0.00%
2024/02/22	0	62.10	0	0.00	62.00	0	1,215	0.00%
2024/02/21	0	63.10	0	0.00	62.70	0	1,435	0.00%
2024/02/20	1	63.00	2	62.80	62.80	-1	1,698	-0.06%
2024/02/19	1	63.80	0	0.00	63.70	1	1,899	0.05%
2024/02/16	3	63.80	3	63.70	63.70	0	1,910	0.00%
2024/02/15	1	63.90	4	64.45	64.50	-3	1,919	-0.16%
2024/02/05	0	68.60	2	68.60	68.70	-2	1,937	-0.10%
2024/02/02	1	69.20	1	68.40	68.40	0	1,963	0.00%
2024/02/01	0	68.40	0	0.00	68.90	0	1,973	0.00%
2024/01/30	0	0.00	3	68.90	68.80	-3	2,042	-0.15%
2024/01/29	3	70.60	0	0.00	68.90	3	2,134	0.14%
2024/01/22	6	68.33	0	0.00	67.90	6	2,313	0.26%
2024/01/19	0	0.00	4	67.65	67.80	-4	2,328	-0.17%
2024/01/17	0.1	67.40	5	67.56	67.70	-4.9	2,389	-0.20%
2024/01/16	3	69.20	2	68.70	67.40	1	2,417	0.04%
2024/01/15	6	70.43	6	70.50	70.40	0	2,411	0.00%
2024/01/08	0	0.00	3	75.03	74.60	-3	2,382	-0.13%
2024/01/04	1	74.00	1	73.20	73.00	0	2,408	0.00%
2024/01/03	1	73.70	1	74.40	73.70	0	2,413	0.00%
2024/01/02	2	72.90	2	73.35	74.00	0	2,405	0.00%
2023/12/29	11	74.14	7	74.10	73.50	4	2,407	0.17%
2023/12/28	0	0.00	1	71.30	71.30	-1	2,358	-0.04%
2023/12/26	1	71.10	1	71.40	71.30	0	2,361	0.00%
2023/12/25	1	71.30	1	71.50	71.00	0	2,366	0.00%
2023/12/21	1	71.30	1	71.00	71.20	0	2,373	0.00%
2023/12/20	1	71.80	0	0.00	71.80	1	2,375	0.04%
2023/12/19	0	0.00	1	69.80	70.20	-1	2,371	-0.04%
2023/12/18	1	71.00	0	0.00	70.80	1	2,373	0.04%
2023/12/15	1	71.90	1	71.50	71.40	0	2,377	0.00%
2023/12/14	1	71.80	1	72.70	71.60	0	2,375	0.00%
2023/12/13	1	72.50	1	72.80	72.40	0	2,373	0.00%
2023/12/12	0	0.00	2	73.90	72.10	-2	2,379	-0.08%
2023/12/11	0	0.00	2	74.40	73.90	-2	2,375	-0.08%
2023/12/08	1	75.70	1	74.50	74.40	0	2,411	0.00%
2023/12/07	1	76.00	3	76.00	75.00	-2	2,412	-0.08%
2023/12/06	3	75.49	2	75.55	75.40	1	2,414	0.04%
2023/12/05	1.1	74.26	1	73.80	73.90	0.1	2,396	0.00%
2023/12/04	1.1	75.30	1	74.90	75.10	0.1	2,396	0.00%
2023/12/01	1	74.80	0	0.00	74.30	1	2,389	0.04%
2023/11/30	0.1	75.94	0.5	75.10	74.30	-0.4	2,386	-0.02%
2023/11/29	0.1	74.96	0	0.00	73.90	0.1	2,376	0.00%
2023/11/28	1	74.80	1	74.80	74.80	0	2,371	0.00%
2023/11/27	0	0.00	3	73.30	73.00	-3	2,368	-0.13%
2023/11/24	3	75.90	0	0.00	75.10	3	2,338	0.13%
2023/11/22	5	80.98	7	79.87	78.50	-2	2,199	-0.09%
2023/11/21	2	76.45	1	76.50	78.50	1	2,154	0.05%
2023/11/20	12	76.46	5	78.14	76.50	7	2,078	0.34%
2023/11/17	7	78.30	7	79.39	82.60	0	1,878	0.00%
2023/11/16	18	72.92	22	73.12	75.10	-4	1,634	-0.24%
2023/11/10	1	68.70	2	68.10	68.80	-1	1,446	-0.07%
2023/11/09	1	68.90	0	0.00	67.30	1	1,446	0.07%
2023/11/07	3	69.87	6	69.67	69.10	-3	1,529	-0.20%
2023/11/06	8	70.51	10	69.70	69.50	-2	1,509	-0.13%
2023/11/03	1	67.50	1	67.50	67.80	0	1,443	0.00%
2023/11/02	2	67.00	0	0.00	68.90	2	1,472	0.14%
2023/11/01	4	67.45	4	67.70	68.80	0	1,456	0.00%
2023/10/27	0	0.00	1	65.50	66.40	-1	1,404	-0.07%
2023/10/26	0	0.00	1	67.00	64.90	-1	1,455	-0.07%
2023/10/25	0	0.00	6	64.77	66.60	-6	1,593	-0.38%
2023/10/24	7	64.01	1	62.70	64.70	6	1,613	0.37%
2023/10/23	1	61.20	1	60.90	60.90	0	1,677	0.00%
2023/10/20	1	59.90	2	60.30	60.20	-1	1,720	-0.06%
2023/10/19	1	59.80	3	61.07	61.00	-2	1,795	-0.11%
2023/10/18	1	62.10	2	61.00	60.30	-1	1,978	-0.05%
2023/10/17	2	61.90	1	61.70	62.00	1	2,111	0.05%
2023/10/16	0	0.00	2	62.05	62.10	-2	2,152	-0.09%
2023/10/13	7.5	65.85	0	0.00	63.60	7.5	2,203	0.34%
2023/10/12	1	63.60	1	63.70	63.80	0	2,197	0.00%
2023/10/11	1	63.00	0	64.60	63.00	1	2,265	0.04%
2023/10/02	0	0.00	0	65.51	66.50	0	2,587	0.00%
2023/09/27	0	0.00	0	66.00	65.20	0	2,802	0.00%
2023/09/26	0	0.00	0	66.40	65.50	0	2,856	0.00%
2023/09/25	0	0.00	1	66.20	66.40	-1	2,928	-0.03%
2023/09/22	0	0.00	1	65.50	65.70	-1	2,964	-0.03%
2023/09/21	2	65.40	0	0.00	65.50	2	3,055	0.07%
2023/09/20	0	0.00	0	67.20	66.20	0	3,206	0.00%
2023/09/19	0	0.00	1	67.60	67.20	-1	3,341	-0.03%
2023/09/18	1	68.10	2	68.55	68.10	-1	3,433	-0.03%
2023/09/15	2	68.75	1	68.60	68.60	1	3,647	0.03%
2023/09/13	8	69.51	6	70.28	69.00	2	4,095	0.05%
2023/09/12	1	67.60	1	67.40	67.20	0	4,182	0.00%
2023/09/11	1	67.70	0	0.00	67.80	1	4,303	0.02%
2023/09/07	2	69.80	1	69.60	68.80	1	5,014	0.02%
2023/09/05	2	70.90	0	0.00	70.70	2	5,585	0.04%
2023/09/04	1	71.00	0	0.00	71.00	1	6,177	0.02%
2023/08/31	0	0.00	4	72.35	72.10	-4	7,232	-0.06%
2023/08/29	3	72.67	3	73.50	74.00	0	7,747	0.00%
2023/08/28	0	0.00	4	73.13	71.50	-4	8,316	-0.05%
2023/08/25	24	77.37	2	77.70	76.90	22	8,681	0.25%
2023/08/22	1	73.90	1	73.50	73.40	0	9,491	0.00%
2023/08/18	1	75.70	1	76.10	75.60	0	10,722	0.00%
2023/08/17	3	78.17	1	77.80	77.90	2	10,905	0.02%
2023/08/16	0	0.00	0	75.30	75.80	0	11,027	0.00%
2023/08/15	3	75.50	2	76.80	77.00	1	11,274	0.01%
2023/08/14	3	77.17	3	77.00	77.30	0	11,375	0.00%
2023/08/11	4	78.05	2	76.00	79.40	2	11,597	0.02%
2023/08/09	0	0.00	5	78.92	78.70	-5	11,868	-0.04%
2023/08/08	10	81.97	6	79.48	79.40	4	11,911	0.03%
2023/08/07	0	0.00	1	80.60	81.10	-1	11,903	-0.01%
2023/08/04	0	0.00	6	80.50	79.80	-6	11,889	-0.05%
2023/08/02	1	79.10	1	81.10	79.40	0	11,881	0.00%
2023/08/01	2	80.75	0	0.00	81.00	2	11,857	0.02%
2023/07/31	0	0.00	7	80.00	80.00	-7	11,825	-0.06%
2023/07/28	9	83.82	4	81.60	82.30	5	11,760	0.04%
2023/07/27	1	81.90	1	81.80	82.30	0	11,589	0.00%
2023/07/26	25.1	81.95	7	81.77	81.00	18	11,542	0.16%
2023/07/25	3	79.97	2	80.40	79.70	1	11,456	0.01%
2023/07/24	1	78.80	4	78.87	79.80	-3	11,409	-0.03%
2023/07/21	14	84.85	14	81.36	81.00	0	11,333	0.00%
2023/07/20	6	84.95	0	0.00	84.70	6	11,152	0.05%
2023/07/19	3	81.07	0	0.00	80.50	3	11,014	0.03%
2023/07/18	1	84.30	8	81.84	80.60	-7	10,979	-0.06%
2023/07/14	4	89.73	1.2	91.13	88.50	2.8	10,927	0.03%
2023/07/13	3	91.53	4	90.25	89.50	-1	10,872	-0.01%
2023/07/12	1	95.80	5	93.68	91.60	-4	10,871	-0.04%
2023/07/11	2	99.75	0	0.00	95.80	2	10,890	0.02%
2023/07/10	2	96.95	0	0.00	96.90	2	10,951	0.02%
2023/07/07	16.1	100.07	21	99.33	98.00	-4.9	10,905	-0.04%
2023/07/06	1	104.00	11	101.34	101.00	-10	10,761	-0.09%
2023/07/05	12	107.83	12	107.83	105.50	0	10,654	0.00%
2023/07/04	6	109.33	11	108.91	109.00	-5	10,551	-0.05%
2023/07/03	3	112.50	4	113.88	112.00	-1	10,500	-0.01%
2023/06/30	5	111.70	0	0.00	111.50	5	10,439	0.05%
2023/06/29	3	112.00	34	111.59	113.00	-31	10,417	-0.30%
2023/06/28	3	110.83	5	111.70	111.50	-2	10,357	-0.02%
2023/06/27	4	112.25	10	108.85	108.50	-6	10,253	-0.06%
2023/06/26	8	111.44	29	110.57	112.00	-21	10,121	-0.21%
2023/06/21	31	114.77	19	114.21	112.00	12	10,035	0.12%
2023/06/20	9	115.94	8	115.94	114.00	1	9,827	0.01%
2023/06/19	29	115.24	20	114.80	113.00	9	9,597	0.09%
2023/06/16	11	111.86	17	111.76	110.00	-6	9,395	-0.06%
2023/06/15	13	111.46	3	111.33	114.50	10	9,281	0.11%
2023/06/14	41	112.96	22	114.89	113.00	19	9,177	0.21%
2023/06/13	37	114.43	12	112.71	111.50	25	8,851	0.28%
2023/06/12	28	112.39	35.1	112.63	110.00	-7.1	8,499	-0.08%
2023/06/09	29	115.24	23	115.93	116.50	6	8,329	0.07%
2023/06/08	38	123.01	30	124.05	119.50	8	7,981	0.10%
2023/06/07	37	123.27	120	124.08	123.00	-83	7,613	-1.09%	大賣/
2023/06/06	13	115.00	23	114.96	118.00	-10	6,856	-0.15%
2023/06/05	19.1	109.26	11	108.77	107.50	8.1	6,603	0.12%
2023/06/02	9	104.67	15	106.87	109.50	-6	6,400	-0.09%
2023/06/01	46	104.20	57	104.19	102.00	-11	6,089	-0.18%
2023/05/31	46	96.94	42.2	98.09	99.10	3.8	5,541	0.07%
2023/05/30	7	90.28	10	90.26	90.10	-3	5,158	-0.06%
2023/05/29	11.1	89.96	10	90.37	90.00	1.1	4,980	0.02%
2023/05/26	45.2	93.87	34.8	91.03	87.90	10.4	4,826	0.22%
2023/05/25	128	87.88	121	87.59	95.30	7	4,388	0.16%	大買/大賣/
2023/05/24	21	84.23	23	86.02	86.70	-2	3,504	-0.06%
2023/05/23	13	73.75	25.1	76.87	78.90	-12.1	3,272	-0.37%
2023/05/22	6	70.93	7	71.73	71.80	-1	3,207	-0.03%
2023/05/19	21	70.47	22	71.14	70.20	-1	3,211	-0.03%
2023/05/18	7	67.40	11	67.70	67.90	-4	3,290	-0.12%
2023/05/17	21	67.27	24	67.43	67.90	-3	3,536	-0.08%
2023/05/16	28	66.45	18	66.31	66.80	10	3,334	0.30%
2023/05/15	6	64.35	5	64.46	63.50	1	3,127	0.03%
2023/05/12	7	62.19	7	62.73	62.90	0	2,993	0.00%
2023/05/11	8	62.43	10	63.08	61.70	-2	2,946	-0.07%
2023/05/09	0	0.00	1	60.00	60.00	-1	2,910	-0.03%
2023/05/08	1	62.90	1	61.70	61.60	0	2,937	0.00%
2023/05/03	1	62.50	2	62.30	61.80	-1	3,002	-0.03%
2023/05/02	0	0.00	0	63.00	62.50	0	3,007	0.00%
2023/04/28	2	63.05	2	62.70	62.80	0	3,010	0.00%
2023/04/27	0	0.00	0	61.70	61.90	0	3,005	0.00%
2023/04/26	0	0.00	1	62.00	61.90	-1	3,005	-0.03%
2023/04/24	0	0.00	1	63.29	62.60	-1	3,007	-0.03%
2023/04/21	1	62.90	0.2	63.10	62.50	0.8	3,013	0.03%
2023/04/19	0	0.00	0	65.55	65.90	0	2,989	0.00%
2023/04/18	1	66.59	8	65.71	64.50	-7	2,947	-0.24%
2023/04/17	0	67.49	0	0.00	65.90	0	2,948	0.00%
2023/04/14	5	67.28	1	67.90	66.40	4	2,918	0.14%
2023/04/13	14	66.63	6	66.52	66.00	8	2,847	0.28%
2023/04/12	2	63.85	1	63.50	63.50	1	2,774	0.04%
2023/04/11	0	63.69	0	0.00	63.30	0	2,804	0.00%
2023/04/10	0	0.00	1.1	63.59	63.80	-1.1	2,865	-0.04%
2023/04/07	0	0.00	4	62.83	62.80	-4	2,973	-0.13%
2023/04/06	0	64.00	0	0.00	63.00	0	2,992	0.00%
2023/03/30	1	63.90	1	63.90	64.00	0	3,022	0.00%
2023/03/29	1	64.70	61.2	64.55	65.00	-60.2	3,034	-1.98%
2023/03/28	75	64.67	17	64.35	63.40	58	3,025	1.92%
2023/03/27	0	0.00	1	64.50	63.80	-1	3,022	-0.03%
2023/03/24	1	63.80	0	0.00	63.80	1	3,506	0.03%
2023/03/23	1	64.70	2	64.60	64.30	-1	3,602	-0.03%
2023/03/22	4	64.57	2	64.80	64.30	2	3,607	0.06%
2023/03/21	1	63.61	0	0.00	63.60	1	3,599	0.03%
2023/03/20	4	61.75	1	62.00	62.30	3	3,596	0.08%
2023/03/16	0	0.00	3	59.43	59.20	-3	3,583	-0.08%
2023/03/15	20	62.93	0	0.00	62.40	20	3,557	0.56%
2023/03/14	1	63.10	1	63.80	62.50	0	3,552	0.00%
2023/03/13	2	63.90	7	63.51	63.90	-5	3,539	-0.14%
2023/03/10	14	69.06	12	70.52	65.40	2	3,509	0.06%
2023/03/09	0	0.00	1	69.60	69.80	-1	3,310	-0.03%
2023/03/08	0	0.00	1	69.50	67.60	-1	3,307	-0.03%
2023/03/06	1	68.00	0	0.00	67.80	1	3,319	0.03%
2023/03/03	3	68.60	0	0.00	67.90	3	3,306	0.09%
2023/03/02	3	69.47	5.4	71.26	69.00	-2.4	3,257	-0.07%
2023/03/01	1	70.70	0	0.00	70.00	1	3,216	0.03%
2023/02/23	17	71.04	13	70.26	70.90	4	3,153	0.13%
2023/02/22	3	69.60	1	70.40	68.80	2	3,097	0.06%
2023/02/21	1	68.50	1	67.60	68.80	0	3,029	0.00%
2023/02/20	14	69.46	32	69.19	68.60	-18	2,971	-0.61%
2023/02/17	27	71.37	28	71.35	71.90	-1	2,839	-0.04%
2023/02/16	30	70.22	20	70.36	71.80	10	2,687	0.37%
2023/02/15	27	69.51	42.1	68.74	68.80	-15.1	2,351	-0.64%
2023/02/14	1	64.08	6	63.15	64.40	-5	1,982	-0.25%
2023/02/09	0	62.00	0	0.00	62.20	0	1,923	0.00%
2023/02/08	1	63.20	1	63.00	62.40	0	1,914	0.00%
2023/02/06	1	62.60	12	62.99	62.60	-11	1,910	-0.58%
2023/02/03	2	63.30	1	62.60	61.20	1	1,885	0.05%
2023/02/02	2	61.65	0.2	61.60	61.40	1.8	1,844	0.10%
2023/02/01	1	61.40	0.1	61.60	61.90	0.9	1,847	0.05%
2023/01/13	1	59.30	1	59.00	59.00	0	1,916	0.00%
2023/01/10	0	0.00	6	62.00	61.60	-6	1,968	-0.30%
2023/01/05	0	0.00	2	62.50	61.20	-2	2,165	-0.09%
2023/01/04	2	62.10	0	0.00	61.90	2	2,163	0.09%
2022/12/29	3	59.00	3	58.93	61.80	0	2,205	0.00%
2022/12/28	8	61.59	7	62.33	61.00	1	2,187	0.05%
2022/12/27	3	61.80	3	63.40	60.70	0	2,143	0.00%
2022/12/26	0	0.00	1	61.50	60.30	-1	2,064	-0.05%
2022/12/23	1	60.70	1	60.50	61.10	0	2,124	0.00%
2022/12/21	4	59.50	6	59.85	60.50	-2	2,168	-0.09%
2022/12/20	1	58.00	0	0.00	57.90	1	2,218	0.05%
2022/12/19	1	58.50	0	0.00	58.50	1	2,292	0.04%
2022/12/16	19	64.79	17	65.88	60.10	2	2,435	0.08%
2022/12/15	3	60.67	7	62.17	64.70	-4	2,212	-0.18%
2022/12/14	0	0.00	2	59.00	58.90	-2	2,182	-0.09%
2022/12/13	1	58.20	0	0.00	58.20	1	2,273	0.04%
2022/12/12	2	58.60	1	58.20	57.80	1	2,351	0.04%
2022/12/09	3	58.27	1	58.90	57.50	2	2,504	0.08%
2022/12/08	0	0.00	1	56.90	58.00	-1	2,546	-0.04%
2022/12/07	1	57.30	2	57.85	56.80	-1	2,583	-0.04%
2022/12/06	2	58.50	0	0.00	57.20	2	2,599	0.08%
2022/12/05	0	0.00	1	57.90	58.20	-1	2,603	-0.04%
2022/12/02	0	0.00	1	58.50	57.30	-1	2,608	-0.04%
2022/12/01	1	58.30	0	58.40	58.50	1	2,605	0.04%
2022/11/30	17	57.04	1	56.80	57.50	16	2,647	0.60%
2022/11/29	11	55.70	1	54.80	56.30	10	2,628	0.38%
2022/11/28	0	53.90	0	0.00	54.00	0	2,597	0.00%
2022/11/22	2	51.90	0	0.00	52.00	2	2,959	0.07%
2022/11/18	5	56.30	5	57.20	53.40	0	3,042	0.00%
2022/11/11	0	0.00	1	51.20	51.40	-1	2,998	-0.03%
2022/11/08	10	52.35	10	52.20	51.50	0	3,006	0.00%
2022/11/07	0.2	50.80	0	0.00	50.80	0.2	2,995	0.01%
2022/11/04	0	0.00	1	49.05	49.55	-1	2,991	-0.03%
2022/10/24	0	46.25	0	0.00	46.60	0	3,022	0.00%
2022/10/21	1.1	46.17	4	45.78	44.70	-2.9	3,012	-0.10%
2022/10/20	0	0.00	5	46.40	46.20	-5	3,016	-0.17%
2022/10/19	1	48.95	0	0.00	47.60	1	3,103	0.03%
2022/10/17	1	46.35	0	0.00	49.25	1	3,120	0.03%
2022/10/14	17	51.48	27	50.01	50.40	-10	3,130	-0.32%
2022/10/13	25	52.61	23	52.54	52.20	2	3,209	0.06%
2022/10/12	1	58.30	1	57.90	58.00	0	3,541	0.00%
2022/10/07	20	59.73	7	59.36	58.60	13	3,604	0.36%
2022/10/04	0	0.00	1	57.70	58.10	-1	3,569	-0.03%
2022/10/03	1	58.50	1	58.00	57.90	0	3,583	0.00%
2022/09/30	2	57.15	1	56.30	58.00	1	3,573	0.03%
2022/09/29	1	56.60	1	56.30	56.40	0	3,521	0.00%
2022/09/28	3	57.93	2	55.00	55.00	1	3,508	0.03%
2022/09/27	5	59.38	7.1	59.58	59.60	-2.1	3,500	-0.06%
2022/09/26	3	64.77	2	65.29	62.00	1	3,503	0.03%
2022/09/23	34	68.04	25	66.71	65.40	9	3,468	0.26%
2022/09/22	31.1	70.69	33	70.61	67.90	-1.9	3,298	-0.06%
2022/09/21	3	67.07	7.1	67.14	67.50	-4.1	3,046	-0.13%
2022/09/20	1	66.30	5.1	66.82	67.00	-4.1	2,982	-0.14%
2022/09/19	14	65.16	1.1	65.00	65.00	13	2,916	0.44%
2022/09/16	3.1	66.46	22	66.60	66.60	-18.9	2,865	-0.66%
2022/09/15	6	66.70	0.4	65.80	64.00	5.6	2,746	0.20%
2022/09/14	5	64.76	5	64.54	65.40	0	2,752	0.00%
2022/09/13	0	0.00	0.6	64.10	64.80	-0.6	2,774	-0.02%
2022/09/12	1	63.20	1	63.10	63.50	0	2,797	0.00%
2022/09/06	2	62.45	3.2	65.20	61.40	-1.2	2,930	-0.04%
2022/09/05	0	0.00	1	62.90	61.30	-1	2,946	-0.03%
2022/09/01	1	64.70	1	63.50	63.50	0	3,215	0.00%
2022/08/31	3	63.40	0	64.00	64.60	3	3,315	0.09%
2022/08/30	1	64.50	0	0.00	64.00	1	3,468	0.03%
2022/08/29	15	66.38	11	67.20	63.80	4	3,661	0.11%
2022/08/26	0	0.00	6	64.58	66.30	-6	3,950	-0.15%
2022/08/24	0	0.00	1	61.00	60.60	-1	4,646	-0.02%
2022/08/23	1	61.00	2	60.50	61.00	-1	5,142	-0.02%
2022/08/22	2	61.40	2	61.10	61.30	0	5,294	0.00%
2022/08/19	4	60.48	1	60.70	60.90	3	5,370	0.06%
2022/08/16	0	0.00	7	61.31	60.20	-7	5,449	-0.13%
2022/08/11	1	59.10	0	0.00	59.00	1	5,588	0.02%
2022/08/09	1	59.50	1	59.00	59.10	0	5,634	0.00%
2022/08/08	1	58.70	4	58.75	58.70	-3	5,698	-0.05%
2022/08/04	2	57.60	2	57.95	58.70	0	5,940	0.00%
2022/08/03	3	59.67	0	0.00	59.50	3	5,966	0.05%
2022/08/02	1	61.90	1	61.60	61.40	0	6,019	0.00%
2022/08/01	1	63.60	0	0.00	63.40	1	6,265	0.02%
2022/07/29	3	62.80	0	0.00	64.00	3	6,289	0.05%
2022/07/28	0.5	69.00	1	68.90	69.00	-0.5	6,308	-0.01%
2022/07/27	0	0.00	30	69.32	68.80	-30	6,352	-0.47%
2022/07/26	4	71.40	6	71.28	67.80	-2	6,463	-0.03%
2022/07/25	1	69.70	0	0.00	69.30	1	6,565	0.02%
2022/07/22	0.5	69.50	0	69.20	69.50	0.5	6,553	0.01%
2022/07/20	38	70.93	8	69.71	70.10	30	6,591	0.46%
2022/07/19	10	70.50	13	70.28	68.50	-3	6,508	-0.05%
2022/07/18	2	64.15	9	66.19	66.40	-7	6,168	-0.11%
2022/07/12	2	58.80	11	58.97	58.70	-9	6,479	-0.14%
2022/07/08	1.1	60.36	0	0.00	60.70	1.1	7,090	0.01%
2022/07/07	1	59.20	1	60.50	60.20	0	7,256	0.00%
2022/07/06	12	60.58	1	60.60	60.00	11	7,260	0.15%
2022/07/05	1	61.30	0	0.00	62.30	1	7,337	0.01%
2022/07/01	12	58.62	11	59.69	57.30	1	7,472	0.01%
2022/06/30	1	62.50	1	63.50	62.00	0	7,476	0.00%
2022/06/29	4	64.02	1	64.10	64.10	3	7,544	0.04%
2022/06/28	6	64.73	0	0.00	63.60	6	7,760	0.08%
2022/06/27	1	65.00	0	0.00	65.20	1	7,879	0.01%
2022/06/24	1	63.70	1	62.60	62.60	0	8,086	0.00%
2022/06/23	1	63.50	0	0.00	62.20	1	8,142	0.01%
2022/06/22	4	66.25	0	0.00	63.50	4	8,307	0.05%
2022/06/21	1	66.60	4	67.88	68.10	-3	8,303	-0.04%
2022/06/20	7	67.61	0	0.00	65.70	7	8,572	0.08%
2022/06/17	5	67.44	6	68.43	69.10	-1	8,636	-0.01%
2022/06/16	2	69.25	0	0.00	67.90	2	8,605	0.02%
2022/06/15	1	70.10	1	69.80	69.40	0	8,658	0.00%
2022/06/14	3	69.37	3	70.43	70.30	0	8,852	0.00%
2022/06/13	8	73.78	9	72.26	70.30	-1	8,844	-0.01%
2022/06/10	6	72.77	7	72.57	72.50	-1	8,719	-0.01%
2022/06/09	12	73.19	12	73.26	72.90	0	8,760	0.00%
2022/06/08	12	74.23	11	73.63	72.90	1	8,742	0.01%
2022/06/07	30	71.25	30	71.32	72.90	0	8,753	0.00%
2022/06/06	45.1	76.05	48	76.42	73.70	-3	8,664	-0.03%
2022/06/02	105	77.07	138	75.46	75.00	-33	8,360	-0.39%	大買/大賣/
2022/06/01	49	73.44	71	73.56	72.00	-22	7,901	-0.28%
2022/05/31	101	73.10	57	73.55	72.80	44	8,076	0.54%	大買/
2022/05/30	14	71.69	9	70.49	72.00	5	7,905	0.06%
2022/05/27	4	68.10	5	65.62	65.50	-1	7,907	-0.01%
2022/05/25	0	0.00	1	65.00	65.00	-1	8,740	-0.01%
2022/05/23	2	62.90	0	61.90	63.40	2	9,376	0.02%
2022/05/20	1	62.00	1	62.40	61.30	0	9,496	0.00%
2022/05/19	3	60.23	1	60.50	61.70	2	9,784	0.02%
2022/05/16	6	63.60	6	63.70	64.40	0	10,384	0.00%
2022/05/13	8	61.21	22	60.35	64.00	-14	10,384	-0.13%
2022/05/12	11	67.50	1	69.70	63.00	10	10,243	0.10%
2022/05/11	2	69.45	3	70.20	70.00	-1	10,145	-0.01%
2022/05/10	2	69.25	9	69.80	69.80	-7	10,105	-0.07%
2022/05/09	36	72.56	26	72.90	70.50	10	10,033	0.10%
2022/05/05	8	71.08	6	72.03	70.60	2	9,750	0.02%
2022/05/04	9	70.91	3	71.47	71.20	6	9,724	0.06%
2022/05/03	6	71.27	6	70.73	71.40	0	9,662	0.00%
2022/04/29	18	70.97	19	71.32	69.80	-1	9,511	-0.01%
2022/04/28	1	67.60	2	67.40	67.20	-1	9,295	-0.01%
2022/04/27	6	67.85	3	67.67	67.50	3	9,278	0.03%
2022/04/26	0	0.00	8	69.99	68.10	-8	9,233	-0.09%
2022/04/25	10	69.81	8	68.91	68.70	2	9,134	0.02%
2022/04/22	4	68.03	1	67.90	67.90	3	9,033	0.03%
2022/04/21	2	68.00	13	68.88	69.10	-11	8,993	-0.12%
2022/04/20	6	68.07	3	68.10	68.00	3	8,925	0.03%
2022/04/19	30	69.43	29	68.50	68.40	1	8,856	0.01%
2022/04/18	49	68.43	43	69.30	68.10	6	8,743	0.07%
2022/04/15	12	77.20	4	76.67	71.90	8	8,542	0.09%
2022/04/14	39	80.56	44.1	79.45	77.20	-5.1	8,248	-0.06%
2022/04/13	1	70.49	2	71.85	73.70	-1	7,877	-0.01%
2022/04/12	2	66.65	2	66.60	67.00	0	7,686	0.00%
2022/04/08	11	69.35	12	69.43	69.10	-1	7,542	-0.01%
2022/04/07	6	65.07	2	64.65	65.00	4	7,353	0.05%
2022/04/06	1	67.40	31	66.50	66.70	-30	7,274	-0.41%
2022/04/01	61	66.69	1	66.60	67.50	60	7,200	0.83%
2022/03/31	8	67.78	8	67.45	66.70	0	7,105	0.00%
2022/03/30	4	67.30	34	66.79	67.00	-30	6,869	-0.44%
2022/03/29	22	67.07	22	66.98	65.50	0	6,733	0.00%
2022/03/28	17	63.36	47	62.45	64.50	-30	6,486	-0.46%
2022/03/25	12	67.20	21	67.45	66.70	-9	6,387	-0.14%
2022/03/24	4	66.30	5	66.24	65.60	-1	6,172	-0.02%
2022/03/23	60	67.89	35	67.30	66.30	25	6,104	0.41%
2022/03/22	1	64.69	5	63.34	64.80	-4	5,766	-0.07%
2022/03/21	8	63.16	3	63.23	63.10	5	5,648	0.09%
2022/03/18	2	64.65	2	64.70	63.90	0	5,594	0.00%
2022/03/17	21	65.69	9	67.08	64.60	12	5,490	0.22%
2022/03/16	2	62.55	4	62.53	62.70	-2	5,248	-0.04%
2022/03/15	1	62.20	37	61.48	62.30	-36	5,170	-0.70%
2022/03/14	3	63.50	5	62.68	63.10	-2	5,069	-0.04%
2022/03/11	2	61.85	1	62.50	63.10	1	4,962	0.02%
2022/03/10	47	66.49	47	62.59	61.90	0	4,862	0.00%
2022/03/09	1	61.70	1	61.60	62.00	0	4,621	0.00%
2022/03/08	6	62.62	7	62.63	61.10	-1	4,484	-0.02%
2022/03/07	1	62.70	4	63.20	61.10	-3	4,248	-0.07%
2022/03/04	33	67.57	30	66.72	67.00	3	4,126	0.07%
2022/03/03	78	66.66	83	67.39	68.50	-5	3,744	-0.13%
2022/03/02	8	62.80	9	62.96	62.30	-1	3,418	-0.03%
2022/03/01	6	61.57	12	61.17	62.50	-6	3,265	-0.18%
2022/02/25	145	65.00	129	65.16	61.80	16	3,030	0.53%	大買/大賣/
2022/02/24	16	61.06	21	63.71	66.00	-5	2,306	-0.22%
2022/02/23	27	58.04	51.1	59.10	60.00	-24.1	1,825	-1.32%
2022/02/22	28	57.99	16	57.28	58.90	12	1,607	0.75%
2022/02/21	23	59.09	10	58.27	57.60	13	1,440	0.90%
2022/02/18	261	57.47	279	57.66	59.10	-18	1,125	-1.60%	大買/大賣/
2022/02/17	32	53.26	13	53.45	54.50	19	524	3.63%
2022/02/16	1	49.35	21	48.75	49.55	-20	436	-4.58%
2022/02/15	29	50.27	4	50.08	48.05	25	410	6.08%
2022/01/26	2	43.30	3	43.70	43.50	-1	339	-0.29%
2022/01/17	1	39.70	0	0.00	40.10	1	321	0.31%
2022/01/14	1	39.10	0	0.00	39.50	1	321	0.31%
2022/01/06	0	0.00	6	41.85	42.10	-6	315	-1.90%
2021/12/23	0	0.00	0	43.00	43.05	0	368	0.00%
2021/12/13	0	0.00	0	42.90	43.25	0	379	-0.01%
2021/12/02	5	41.85	0	0.00	42.00	5	382	1.31%
2021/11/29	0	0.00	10	42.45	42.00	-10	381	-2.62%
2021/11/26	0	0.00	2	44.63	44.20	-2	374	-0.53%
2021/11/24	0	0.00	1	44.75	44.80	-1	365	-0.27%
2021/11/23	1	44.25	0	0.00	44.00	1	362	0.28%
2021/11/19	2	45.95	0	0.00	45.70	2	360	0.56%
2021/11/18	7	47.35	0	0.00	46.05	7	356	1.96%
2021/11/17	2	47.40	0.2	47.75	47.95	1.8	350	0.52%
2021/11/16	0	0.00	17	47.89	47.80	-17	347	-4.89%
2021/11/12	11	46.14	0	0.00	45.85	11	327	3.36%
2021/11/11	39	48.00	32	48.49	47.45	7	318	2.20%
2021/11/10	5	46.99	0	0.00	46.95	5	292	1.71%
2021/11/09	30	45.19	0	0.00	46.35	30	282	10.61%
2021/11/03	0	0.00	1	44.65	44.90	-1	265	-0.38%
2021/10/20	1	43.35	0	0.00	42.75	1	312	0.32%
2021/10/05	7	43.68	7	43.95	43.10	0	447	0.00%
2021/10/04	0	0.00	4	43.90	42.70	-4	479	-0.83%
2021/10/01	1	41.30	0	0.00	41.30	1	561	0.18%
2021/09/29	2	42.30	0	0.00	41.60	2	704	0.28%
2021/09/28	2	42.35	1	41.80	42.10	1	709	0.14%
2021/09/22	4	37.55	6	38.65	38.85	-2	756	-0.26%
2021/09/15	1	38.60	0	0.00	39.00	1	775	0.13%
2021/09/10	1	38.40	2	38.75	38.30	-1	842	-0.12%
2021/09/08	0.1	38.30	0	0.00	37.45	0.1	850	0.01%
2021/09/06	1	38.55	1	38.70	38.45	0	859	0.00%
2021/09/02	0	40.97	0	0.00	40.25	0	860	0.00%
2021/09/01	1	41.90	0	0.00	41.55	1	864	0.12%
2021/08/20	0	0.00	3	39.10	39.00	-3	981	-0.31%
2021/08/17	0	0.00	2	40.05	39.90	-2	983	-0.20%
2021/08/12	2	42.48	0	0.00	42.50	2	984	0.20%
2021/08/10	1	42.30	1	42.35	41.75	0	987	0.00%
2021/08/06	0	0.00	4	41.40	41.30	-4	999	-0.40%
2021/07/30	1	43.90	1	43.75	43.50	0	1,026	0.00%
2021/07/28	0	0.00	1	43.30	44.15	-1	1,025	-0.10%
2021/07/27	0	0.00	3	44.35	44.35	-3	1,029	-0.29%
2021/07/26	1	46.00	0	0.00	45.70	1	1,025	0.10%
2021/07/22	0	0.00	1	45.80	45.80	-1	995	-0.10%
2021/07/19	1	48.25	0	0.00	47.10	1	965	0.10%
2021/07/16	1	47.50	7	47.04	45.65	-6	957	-0.63%
2021/07/15	1	46.00	3	45.95	46.30	-2	947	-0.21%
2021/07/14	1	44.00	2	44.78	44.70	-1	937	-0.11%
2021/07/13	4	44.48	0	0.00	43.65	4	930	0.43%
2021/07/12	6	45.65	3.1	45.13	45.05	2.9	918	0.32%
2021/07/09	5	47.23	6	47.21	46.75	-1	896	-0.11%
2021/07/08	24	47.51	11	47.92	47.45	13	860	1.51%
2021/07/07	4	47.14	3	48.93	49.85	1	768	0.13%
2021/07/06	3	45.02	1	44.90	45.35	2	653	0.31%
2021/07/05	0	0.00	2	42.83	43.30	-2	627	-0.32%
2021/07/02	1	42.15	0	0.00	42.30	1	629	0.16%
2021/07/01	0	0.00	1	43.40	44.15	-1	618	-0.16%
2021/06/25	1	42.85	0	0.00	42.10	1	620	0.16%
2021/06/23	0	0.00	3	42.05	42.20	-3	631	-0.47%
2021/06/22	3	42.85	2	43.73	43.10	1	626	0.16%
2021/06/21	0	0.00	2	44.05	43.70	-2	617	-0.32%
2021/06/18	0	0.00	2	41.93	41.55	-2	602	-0.33%
2021/06/08	3	41.33	2	41.20	40.70	1	768	0.13%
2021/06/07	2	39.43	2	39.83	39.65	0	778	0.00%
2021/06/04	3	41.60	10	43.51	41.95	-7	868	-0.81%
2021/06/03	0	0.00	1	41.50	41.85	-1	891	-0.11%
2021/06/02	1	39.75	0	0.00	40.25	1	875	0.11%
2021/06/01	1	40.40	2	39.45	40.25	-1	871	-0.11%
2021/05/31	1	37.35	2	37.95	37.50	-1	858	-0.12%
2021/05/28	0	0.00	1	39.20	38.60	-1	867	-0.12%
2021/05/27	3	37.27	0	0.00	38.00	3	894	0.34%
2021/05/11	0	0.00	1	37.55	36.60	-1	1,052	-0.10%
2021/05/06	0	0.00	1	36.30	35.60	-1	1,034	-0.10%
2021/05/05	1	35.00	0	0.00	36.25	1	1,031	0.10%
2021/05/03	0	0.00	0	38.30	36.10	0	1,010	0.00%
2021/04/29	0	0.00	1	38.40	38.05	-1	1,001	-0.10%
2021/04/28	0	0.00	2	38.90	38.90	-2	995	-0.20%
2021/04/27	0	0.00	2	39.15	39.50	-2	989	-0.20%
2021/04/26	1	39.45	0	0.00	39.25	1	987	0.10%
2021/04/23	0	0.00	1	39.95	39.85	-1	984	-0.10%
2021/04/13	3	41.35	0	0.00	40.75	3	944	0.32%
2021/04/06	0	0.00	1	39.90	40.20	-1	917	-0.11%
2021/04/01	6	40.98	2	40.80	40.85	4	902	0.44%
2021/03/25	8	44.20	0	0.00	43.65	8	854	0.94%
2021/03/24	0	0.00	3	44.42	44.20	-3	848	-0.35%
2021/03/23	1	44.80	2	45.00	44.35	-1	837	-0.12%
2021/03/22	4	45.88	2	46.25	46.05	2	817	0.24%
2021/03/19	0	0.00	2	45.55	46.65	-2	793	-0.25%
2021/03/18	1	46.50	1	46.70	45.55	0	775	0.00%
2021/03/16	0	0.00	1	45.30	44.80	-1	731	-0.14%
2021/03/15	5	44.87	6	44.85	44.30	-1	692	-0.14%
2021/03/11	1	41.50	0	0.00	42.00	1	638	0.16%
2021/03/10	6	42.31	25	42.62	42.00	-19	625	-3.04%
2021/03/09	24	42.08	12.1	42.22	42.40	11.9	523	2.27%
2021/03/05	1	38.20	0	0.00	38.10	1	448	0.22%
2021/03/02	7	38.57	0	0.00	38.05	7	433	1.62%
2021/02/26	0	0.00	1	40.20	40.95	-1	421	-0.24%
2021/02/25	11	39.97	2.3	40.96	41.10	8.7	404	2.15%
2021/02/24	0.1	41.30	60.1	38.98	41.55	-60	359	-16.67%
2021/02/23	61.1	38.30	0	0.00	38.20	61.1	283	21.54%
2021/02/22	0.3	35.45	1	35.75	35.75	-0.7	237	-0.29%
2021/02/02	0.1	29.30	0	0.00	30.00	0.1	305	0.03%
2021/01/29	1	30.00	0	0.00	29.60	1	308	0.32%
2021/01/25	0	0.00	0	29.10	29.30	0	307	0.00%
2021/01/22	0	0.00	1	29.60	29.60	-1	306	-0.33%
2021/01/19	0	0.00	0	30.30	30.35	0	301	0.00%
2021/01/18	0	0.00	1	30.35	30.25	-1	301	-0.33%
2020/12/22	4	31.25	2	30.88	30.90	2	280	0.71%
2020/11/26	1	32.40	0	0.00	32.95	1	221	0.45%
2020/11/24	2	30.98	2	31.25	31.00	0	192	0.00%
2020/11/23	0	0.00	1	31.30	31.60	-1	184	-0.54%
2020/11/19	1	31.20	0	0.00	31.60	1	170	0.59%
2020/11/12	1	29.15	0	0.00	28.95	1	122	0.82%
2020/11/11	2	28.83	2	29.20	29.60	0	117	0.00%
2020/11/10	1	30.60	0	0.00	30.60	1	94	1.06%
2020/09/11	1	28.55	1	28.75	28.55	0	94	0.00%
2020/07/16	0	0.00	11	33.19	33.20	-11	290	-3.79%
2020/07/15	0	0.00	13	32.90	33.10	-13	291	-4.46%
2020/07/10	0	0.00	21	33.07	33.25	-21	295	-7.12%
2020/07/09	0	0.00	6	33.30	33.80	-6	295	-2.03%
2020/07/06	0	0.00	9	33.81	33.65	-9	291	-3.08%
2020/06/17	0	0.00	0.1	34.30	34.30	-0.1	300	-0.03%
2020/06/08	3	36.00	3	36.18	36.05	0	316	0.00%
2020/06/01	0	0.00	5	35.14	35.50	-5	303	-1.65%
2020/05/29	1	35.00	1	35.10	34.90	0	298	0.00%
2020/05/28	0	0.00	1	36.15	36.10	-1	289	-0.35%
2020/05/27	6	37.73	2.1	38.11	36.75	3.9	272	1.43%
2020/05/26	63	36.73	3	36.90	37.80	60	224	26.70%
2020/05/19	0	31.60	0	0.00	31.85	0	181	0.00%
2020/05/13	0.2	31.95	0	0.00	31.90	0.2	180	0.11%
2020/05/11	1	31.80	0	31.70	31.95	1	185	0.54%
2020/04/30	0	0.00	0	31.90	32.05	0	189	0.00%
2020/04/29	0	30.95	0	0.00	30.95	0	191	0.00%
2020/04/28	0	30.05	0	0.00	30.05	0	193	0.00%
2020/04/21	0	0.00	1	29.20	28.55	-1	210	-0.48%
2020/04/20	1	29.55	0	0.00	29.35	1	209	0.48%
2020/04/14	0	28.95	0	0.00	28.95	0	246	0.00%
2020/03/09	0	0.00	1	33.50	33.30	-1	193	-0.52%
2020/03/06	1	34.05	0	0.00	34.00	1	190	0.52%
2020/02/24	0	35.60	2	35.80	35.60	-2	171	-1.16%
2020/02/21	0	0.00	4	36.28	36.05	-4	170	-2.34%
2020/02/17	2	36.13	0	0.00	36.15	2	166	1.20%
2020/02/13	5	37.55	0	0.00	37.05	5	163	3.07%
2020/02/10	0	0.00	0.4	35.45	35.40	-0.4	157	-0.26%
2020/02/03	0	0.00	2.1	35.02	36.00	-2.1	141	-1.45%
2020/01/31	1	35.95	0	0.00	36.45	1	135	0.74%
2020/01/10	0	0.00	0	43.75	43.95	0	84	-0.03%
2019/12/04	0	0.00	1	38.05	38.15	-1	49	-2.02%
2019/12/02	1	38.05	0	0.00	38.10	1	48	2.05%
2019/11/25	1	38.55	1	38.75	38.60	0	45	0.00%
2019/11/12	0	0.00	3.1	38.31	38.20	-3.1	40	-7.60%
2019/11/11	3.1	38.47	0	0.00	38.65	3.1	39	7.77%
2019/11/06	0	0.00	0.3	37.40	37.45	-0.3	34	-0.90%
2019/10/14	0.1	37.05	0	0.00	37.10	0.1	45	0.18%
2019/10/09	0.1	36.55	0	0.00	36.75	0.1	44	0.18%
2019/09/25	0	0.00	10	36.00	35.95	-10	49	-20.08%
2019/09/19	0.1	36.00	0	0.00	36.15	0.1	51	0.16%
2019/09/17	0.1	35.90	0	0.00	36.15	0.1	52	0.15%
2019/09/16	1	35.80	1	35.95	36.00	0	53	0.00%
2019/09/12	0	0.00	0	36.00	36.20	0	54	0.00%
2019/09/11	1	35.85	1	36.10	36.05	0	54	0.00%
2019/09/09	0	0.00	0	36.10	36.10	0	53	0.00%
2019/09/05	0.1	36.00	0	0.00	36.00	0.1	53	0.17%
2019/09/04	0.1	36.20	0	0.00	35.95	0.1	54	0.18%
2019/09/03	1	35.65	1	35.95	36.00	0	54	0.00%
2019/08/14	1	35.90	0	0.00	35.85	1	60	1.64%
2019/08/12	10	36.00	0	0.00	35.85	10	60	16.52%
2019/08/08	0.1	36.10	0	0.00	35.80	0.1	60	0.11%
2019/08/07	0	0.00	0	35.70	35.30	0	59	-0.04%
2019/07/23	1	36.05	1	36.35	36.20	0	57	0.00%
2019/07/17	1	38.75	0	0.00	39.00	1	49	2.01%
2019/06/20	0	0.00	1	38.00	37.85	-1	48	-2.06%
2019/04/08	0	36.80	0	0.00	36.75	0	42	0.01%
2019/04/02	0	0.00	3	36.67	36.65	-3	42	-7.03%
2019/03/25	0	0.00	1	36.30	36.35	-1	39	-2.57%
2018/12/17	0	0.00	0.2	35.90	35.85	-0.2	71	-0.28%
2018/12/05	0	0.00	1	36.30	36.30	-1	68	-1.47%
2018/12/03	0	36.75	0	0.00	36.90	0	67	0.03%
2018/11/16	0	0.00	0	34.20	34.15	0	30	0.00%
2018/10/12	0	0.00	0	33.20	33.10	0	37	-0.01%
2018/10/11	0	0.00	0	33.10	32.85	0	37	-0.02%
2018/10/08	0	0.00	0	34.00	33.90	0	36	-0.02%
2018/10/03	0	34.30	0	0.00	34.00	0	36	0.01%
2018/07/18	1	34.60	0	0.00	34.60	1	73	1.36%
2018/07/04	0	0.00	1	34.60	34.60	-1	77	-1.29%
2018/07/03	1	37.50	0	0.00	37.40	1	76	1.30%
2018/06/19	1	37.70	0	0.00	37.70	1	82	1.21%
2018/05/15	0	0.00	0	37.00	36.85	0	68	0.00%
2018/05/08	0.1	36.50	0	0.00	36.75	0.1	68	0.15%
2018/04/25	0.1	35.90	0	0.00	36.10	0.1	67	0.15%
2018/04/11	0	36.15	0	0.00	36.15	0	82	0.01%
2018/04/09	0	0.00	0	36.20	36.20	0	83	0.00%
2018/03/27	0	0.00	4.8	35.79	35.75	-4.8	70	-6.78%
2018/03/06	0	33.90	0	0.00	33.90	0	64	0.00%
2018/01/24	1	35.30	0	0.00	35.40	1	65	1.52%
2018/01/12	0	0.00	3	35.90	35.95	-3	56	-5.30%
2018/01/11	0	0.00	1	35.55	35.40	-1	54	-1.82%
2018/01/09	1	36.30	5	35.60	35.65	-4	50	-7.85%
2018/01/08	0	0.00	5	35.40	35.20	-5	43	-11.51%