鳳凰 (5706)-永豐金券商分點個股進出

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
78.5
漲跌
▲2.2
漲幅
+2.88%
成交量
13,518張
產業
上市觀光類股▼0.21%
190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－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
2024/04/25	33	79.18	24.9	78.92	78.50	8.1	1,139	0.71%
2024/04/24	29.7	75.08	33.3	75.26	76.30	-3.6	920	-0.39%
2024/04/23	22	74.87	27.7	74.22	73.10	-5.7	828	-0.69%
2024/04/22	1	71.60	8.4	71.51	71.30	-7.4	732	-1.00%
2024/04/19	1	70.20	3	68.30	69.40	-2	742	-0.27%
2024/04/18	4	70.30	1	69.80	69.80	3	744	0.40%
2024/04/17	0	69.15	1	69.10	69.30	-1	748	-0.13%
2024/04/16	4.3	68.29	6.6	68.86	68.40	-2.2	752	-0.30%
2024/04/15	2	71.70	2	72.43	71.60	0	746	0.00%
2024/04/12	22.3	73.21	17.3	72.85	73.10	5	754	0.67%
2024/04/11	17.7	74.30	49	74.36	74.10	-31.3	727	-4.30%
2024/04/10	0	0.00	3.1	69.16	69.10	-3.1	587	-0.52%
2024/04/09	3.2	67.64	0	0.00	68.00	3.2	591	0.54%
2024/04/08	0.1	67.56	1.5	67.67	67.70	-1.5	601	-0.24%
2024/04/03	3.2	68.00	1	67.80	67.70	2.2	659	0.34%
2024/04/02	3	68.70	0	0.00	68.60	3	658	0.46%
2024/04/01	4.1	69.47	2	69.00	68.90	2.1	661	0.31%
2024/03/29	9.1	69.16	0.3	69.19	68.40	8.8	660	1.33%
2024/03/28	1.1	69.01	9	69.04	69.10	-7.9	660	-1.20%
2024/03/27	0	68.89	5	69.08	68.90	-5	659	-0.75%
2024/03/26	0.2	68.20	0	67.80	67.50	0.2	654	0.02%
2024/03/25	5.1	68.74	1.1	68.90	68.70	4	660	0.61%
2024/03/22	0.2	68.59	6	68.52	68.40	-5.8	662	-0.88%
2024/03/21	8.3	68.60	0.3	68.66	68.30	8	660	1.21%
2024/03/20	11	67.56	20	67.20	67.80	-9	661	-1.35%
2024/03/19	2.1	67.19	0	67.14	67.40	2.1	663	0.31%
2024/03/18	0.1	66.77	0	0.00	66.40	0.1	664	0.01%
2024/03/15	3.2	69.21	2.1	68.06	67.60	1.1	677	0.16%
2024/03/14	1.1	66.49	0.2	66.90	67.00	0.9	643	0.13%
2024/03/13	1.1	67.31	3	67.13	67.20	-1.9	648	-0.30%
2024/03/12	8.3	67.55	4	67.16	68.00	4.3	653	0.65%
2024/03/11	0.1	63.57	0.4	64.27	64.20	-0.3	644	-0.05%
2024/03/08	3.4	61.44	0.7	61.13	60.80	2.8	635	0.44%
2024/03/07	1.3	62.10	1.5	62.61	62.10	-0.3	643	-0.04%
2024/03/06	1.2	62.53	0	0.00	62.30	1.2	650	0.18%
2024/03/05	1.1	62.99	0.8	62.77	63.50	0.3	669	0.04%
2024/03/04	0.1	62.15	1	62.30	62.10	-0.9	675	-0.13%
2024/03/01	9.2	61.79	5.5	62.03	61.90	3.7	693	0.53%
2024/02/29	0.3	61.50	4	61.40	61.70	-3.7	733	-0.51%
2024/02/27	0.5	61.98	8	61.55	61.40	-7.5	840	-0.90%
2024/02/26	0.3	61.92	3.1	61.80	61.80	-2.8	961	-0.29%
2024/02/23	1.3	61.55	2	62.00	61.50	-0.7	1,132	-0.06%
2024/02/22	0.6	62.35	6	62.03	62.00	-5.4	1,215	-0.45%
2024/02/21	1.3	62.92	1	62.70	62.70	0.3	1,435	0.02%
2024/02/20	3.5	63.06	0	0.00	62.80	3.5	1,698	0.20%
2024/02/19	2.1	63.87	0	0.00	63.70	2.1	1,899	0.11%
2024/02/16	25.4	63.60	0.7	63.80	63.70	24.7	1,910	1.29%
2024/02/15	2.4	64.52	0	0.00	64.50	2.4	1,919	0.12%
2024/02/05	1	68.50	0	0.00	68.70	1	1,937	0.05%
2024/02/02	2	69.35	1	70.00	68.40	1	1,963	0.05%
2024/02/01	0.1	68.65	0	0.00	68.90	0.1	1,973	0.01%
2024/01/31	0	68.58	0	0.00	68.40	0	1,993	0.00%
2024/01/30	0	68.85	0	0.00	68.80	0	2,042	0.00%
2024/01/29	0	69.10	0	69.10	68.90	0	2,134	0.00%
2024/01/26	2.1	68.29	2	68.85	67.60	0.1	2,145	0.00%
2024/01/25	0.2	68.11	0	67.90	67.60	0.1	2,178	0.01%
2024/01/24	1.1	67.95	1	68.12	68.50	0.1	2,274	0.00%
2024/01/23	1.1	67.59	0	0.00	67.50	1.1	2,302	0.05%
2024/01/22	4.2	67.90	0	0.00	67.90	4.2	2,313	0.18%
2024/01/19	0	67.90	0	68.00	67.80	0	2,328	0.00%
2024/01/18	1.2	68.33	5	67.70	67.50	-3.8	2,361	-0.16%
2024/01/17	0.4	67.73	0.2	67.50	67.70	0.2	2,389	0.01%
2024/01/16	4.5	68.66	1.1	67.95	67.40	3.4	2,417	0.14%
2024/01/15	48.4	71.79	3.1	71.05	70.40	45.3	2,411	1.88%
2024/01/12	1	72.80	44.1	73.58	74.10	-43.1	2,380	-1.81%
2024/01/11	0.3	71.74	0	0.00	72.20	0.3	2,377	0.01%
2024/01/10	5.1	72.41	3	72.30	72.80	2.1	2,377	0.09%
2024/01/09	0	74.70	0.5	73.98	73.60	-0.5	2,377	-0.02%
2024/01/08	11	74.89	3.5	75.20	74.60	7.5	2,382	0.32%
2024/01/05	1.5	74.23	6	74.60	74.00	-4.5	2,424	-0.19%
2024/01/04	0.1	73.16	0.1	73.30	73.00	0.1	2,408	0.00%
2024/01/03	2	73.65	4.1	73.90	73.70	-2.1	2,413	-0.09%
2024/01/02	0.1	72.97	3	73.40	74.00	-2.9	2,405	-0.12%
2023/12/29	15.1	73.93	17.4	73.63	73.50	-2.3	2,407	-0.10%
2023/12/28	1.2	72.14	0	71.80	71.30	1.2	2,358	0.05%
2023/12/27	0.1	71.85	1	72.10	72.00	-0.9	2,361	-0.04%
2023/12/26	1.2	71.07	0.3	71.40	71.30	0.9	2,361	0.04%
2023/12/25	3.1	71.63	2	71.25	71.00	1.1	2,366	0.05%
2023/12/22	2	71.69	2.2	71.07	71.00	-0.1	2,371	-0.01%
2023/12/21	2.4	71.36	0	0.00	71.20	2.4	2,373	0.10%
2023/12/20	5.5	71.93	4	71.70	71.80	1.5	2,375	0.06%
2023/12/19	2.9	70.03	7.1	69.84	70.20	-4.2	2,371	-0.18%
2023/12/18	1.1	71.32	1.1	70.99	70.80	0	2,373	0.00%
2023/12/15	0.5	71.70	1	71.60	71.40	-0.5	2,377	-0.02%
2023/12/14	3.6	72.65	1.1	72.64	71.60	2.5	2,375	0.10%
2023/12/13	2.7	72.32	2.3	72.55	72.40	0.4	2,373	0.02%
2023/12/12	17.9	71.90	17.3	72.53	72.10	0.7	2,379	0.03%
2023/12/11	5	74.35	2	73.85	73.90	3	2,375	0.13%
2023/12/08	5.2	74.88	0	76.00	74.40	5.2	2,411	0.22%
2023/12/07	5.1	75.27	2	75.45	75.00	3.1	2,412	0.13%
2023/12/06	6.9	75.64	4	75.48	75.40	2.8	2,414	0.12%
2023/12/05	6.1	74.13	2	74.16	73.90	4.1	2,396	0.17%
2023/12/04	3.4	75.01	2.1	74.79	75.10	1.3	2,396	0.05%
2023/12/01	6	74.85	2	74.60	74.30	4	2,389	0.17%
2023/11/30	9.7	74.92	5	75.42	74.30	4.7	2,386	0.20%
2023/11/29	13.9	74.52	4	74.78	73.90	9.9	2,376	0.42%
2023/11/28	2	74.30	5	74.16	74.80	-3	2,371	-0.13%
2023/11/27	9	74.43	7	74.14	73.00	2	2,368	0.09%
2023/11/24	11.7	76.19	26	76.46	75.10	-14.3	2,338	-0.61%
2023/11/22	16.8	81.40	31	80.45	78.50	-14.3	2,199	-0.65%
2023/11/21	16	77.57	33.1	76.77	78.50	-17.1	2,154	-0.80%
2023/11/20	78.1	76.88	60.1	77.27	76.50	17.9	2,078	0.86%
2023/11/17	57.1	79.34	42	78.88	82.60	15.2	1,878	0.81%
2023/11/16	35	73.17	137.5	72.86	75.10	-102.5	1,634	-6.27%	大賣/鉅額交易
2023/11/15	1	68.40	5.2	68.75	69.10	-4.2	1,434	-0.29%
2023/11/14	9	68.38	5.2	68.45	67.90	3.8	1,440	0.26%
2023/11/13	11	68.88	10.1	68.68	69.50	0.9	1,458	0.06%
2023/11/10	4	68.00	3	68.33	68.80	1	1,446	0.07%
2023/11/09	2	67.55	0.4	68.51	67.30	1.7	1,446	0.11%
2023/11/08	5.2	68.73	3	68.50	68.70	2.2	1,484	0.15%
2023/11/07	4.5	69.43	6	69.20	69.10	-1.5	1,529	-0.10%
2023/11/06	7.7	69.85	115.2	70.37	69.50	-107.5	1,509	-7.12%	大賣/鉅額交易
2023/11/03	6	68.27	6	68.67	67.80	0	1,443	0.00%
2023/11/02	5.5	68.48	5.1	68.52	68.90	0.4	1,472	0.03%
2023/11/01	192	68.64	4.1	68.26	68.80	187.9	1,456	12.90%	大買/鉅額交易
2023/10/31	208.1	67.07	3.2	67.04	66.60	204.9	1,380	14.85%	大買/鉅額交易
2023/10/30	1.1	66.63	1.2	65.84	65.60	-0.2	1,380	-0.01%
2023/10/27	2	65.50	2.2	66.29	66.40	-0.2	1,404	-0.01%
2023/10/26	3.2	65.84	6.7	65.90	64.90	-3.5	1,455	-0.24%
2023/10/25	94.6	66.53	1.4	64.91	66.60	93.2	1,593	5.85%
2023/10/24	8.7	63.59	8.2	62.99	64.70	0.5	1,613	0.03%
2023/10/23	4.2	60.99	1	61.40	60.90	3.2	1,677	0.19%
2023/10/20	1.8	60.61	0	0.00	60.20	1.8	1,720	0.11%
2023/10/19	0.5	60.85	5	61.50	61.00	-4.5	1,795	-0.25%
2023/10/18	1.1	61.57	0	61.30	60.30	1.1	1,978	0.06%
2023/10/17	1.7	61.96	0	0.00	62.00	1.7	2,111	0.08%
2023/10/16	6.9	62.50	3.2	62.11	62.10	3.7	2,152	0.17%
2023/10/13	20.2	65.09	23	65.43	63.60	-2.8	2,203	-0.13%
2023/10/12	1	63.31	1	63.80	63.80	0	2,197	0.00%
2023/10/06	0	65.20	2	65.55	65.30	-2	2,303	-0.09%
2023/10/05	0	65.80	0	0.00	65.40	0	2,363	0.00%
2023/10/04	1	63.80	0	0.00	63.80	1	2,401	0.04%
2023/10/03	0.1	65.48	0	0.00	64.60	0.1	2,443	0.00%
2023/09/28	0	0.00	2	66.20	65.60	-2	2,695	-0.07%
2023/09/27	0	0.00	0	66.10	65.20	0	2,802	0.00%
2023/09/26	0	0.00	0.2	65.80	65.50	-0.2	2,856	-0.01%
2023/09/25	1	66.10	0	0.00	66.40	1	2,928	0.03%
2023/09/22	0	0.00	2	65.60	65.70	-2	2,964	-0.07%
2023/09/21	3	65.17	2.3	65.46	65.50	0.8	3,055	0.02%
2023/09/20	1	66.40	1	66.90	66.20	0	3,206	0.00%
2023/09/19	0.1	67.70	1	67.30	67.20	-1	3,341	-0.03%
2023/09/18	6	68.27	2	68.50	68.10	4	3,433	0.12%
2023/09/15	2	68.61	3	70.27	68.60	-1	3,647	-0.03%
2023/09/14	1.1	70.19	1	69.90	70.00	0.1	3,887	0.00%
2023/09/13	4.2	69.81	5.2	69.32	69.00	-1	4,095	-0.02%
2023/09/12	0.1	68.00	1.3	67.44	67.20	-1.2	4,182	-0.03%
2023/09/11	0.1	69.10	0	0.00	67.80	0.1	4,303	0.00%
2023/09/08	2	69.00	0	69.00	68.50	2	4,651	0.04%
2023/09/07	2	69.16	1.6	69.14	68.80	0.5	5,014	0.01%
2023/09/06	8	70.53	2.4	70.54	69.90	5.6	5,199	0.11%
2023/09/05	5	70.70	0	0.00	70.70	5	5,585	0.09%
2023/09/04	1.1	71.10	1	70.40	71.00	0.1	6,177	0.00%
2023/09/01	3	72.00	8	72.28	71.90	-5	6,958	-0.07%
2023/08/31	0	72.80	0	72.60	72.10	0	7,232	0.00%
2023/08/30	3	73.40	0.3	73.20	73.20	2.7	7,433	0.04%
2023/08/29	6	73.70	9.2	72.73	74.00	-3.2	7,747	-0.04%
2023/08/28	3	71.60	8	74.96	71.50	-5	8,316	-0.06%
2023/08/25	14	77.59	8	77.78	76.90	6	8,681	0.07%
2023/08/24	0.1	73.87	0	74.80	74.10	0.1	8,756	0.00%
2023/08/23	2	74.45	3	74.56	74.30	-1	8,955	-0.01%
2023/08/22	1.1	73.40	2.1	74.22	73.40	-1.1	9,491	-0.01%
2023/08/21	2	75.15	2	75.60	75.10	0	10,437	0.00%
2023/08/18	0.1	75.50	0	0.00	75.60	0.1	10,722	0.00%
2023/08/17	4	77.55	5	76.48	77.90	-1	10,905	-0.01%
2023/08/16	1.1	75.58	2.5	75.48	75.80	-1.5	11,027	-0.01%
2023/08/15	2	76.95	2	76.55	77.00	0	11,274	0.00%
2023/08/14	3.1	77.31	6	77.15	77.30	-2.9	11,375	-0.03%
2023/08/11	17.3	78.59	15	77.93	79.40	2.3	11,597	0.02%
2023/08/10	2.2	78.00	1.5	77.87	78.50	0.7	11,751	0.01%
2023/08/09	1	79.00	1.3	80.15	78.70	-0.3	11,868	0.00%
2023/08/08	9	81.64	5	81.34	79.40	4	11,911	0.03%
2023/08/07	2	79.20	3	80.40	81.10	-1	11,903	-0.01%
2023/08/04	0	0.00	3	79.83	79.80	-3	11,889	-0.03%
2023/08/02	1.2	79.35	2.5	80.38	79.40	-1.2	11,881	-0.01%
2023/08/01	2.5	81.33	7.1	81.00	81.00	-4.6	11,857	-0.04%
2023/07/31	17.5	80.27	13.5	79.72	80.00	4	11,825	0.03%
2023/07/28	12.2	82.59	8.1	82.49	82.30	4.1	11,760	0.03%
2023/07/27	1.1	81.74	1	82.20	82.30	0.1	11,589	0.00%
2023/07/26	17	82.55	30.1	82.06	81.00	-13.1	11,542	-0.11%
2023/07/25	10.5	80.16	12	79.67	79.70	-1.5	11,456	-0.01%
2023/07/24	16.1	79.74	22.2	79.40	79.80	-6.1	11,409	-0.05%
2023/07/21	63.3	84.08	53	82.16	81.00	10.3	11,333	0.09%
2023/07/20	40.6	85.04	30	84.26	84.70	10.6	11,152	0.10%
2023/07/19	13.7	80.94	13.1	81.43	80.50	0.6	11,014	0.01%
2023/07/18	0.3	84.30	24.1	81.84	80.60	-23.8	10,979	-0.22%
2023/07/17	3.3	87.17	2	86.81	84.80	1.2	10,933	0.01%
2023/07/14	27.6	89.34	21.5	90.59	88.50	6.1	10,927	0.06%
2023/07/13	4.5	91.56	9	90.48	89.50	-4.5	10,872	-0.04%
2023/07/12	21.9	94.12	115.6	92.47	91.60	-93.6	10,871	-0.86%	大賣/
2023/07/11	35.3	97.78	20.6	96.58	95.80	14.7	10,890	0.14%
2023/07/10	38.4	97.13	45.1	97.87	96.90	-6.7	10,951	-0.06%
2023/07/07	32.4	99.52	44.5	99.57	98.00	-12.1	10,905	-0.11%
2023/07/06	43.8	100.66	21.1	101.34	101.00	22.7	10,761	0.21%
2023/07/05	46.6	108.17	162.1	108.18	105.50	-115.5	10,654	-1.08%	大賣/鉅額交易
2023/07/04	39.1	110.68	41.4	109.25	109.00	-2.3	10,551	-0.02%
2023/07/03	25.1	112.96	20.1	112.25	112.00	5	10,500	0.05%
2023/06/30	11.3	111.46	6.6	111.84	111.50	4.7	10,439	0.05%
2023/06/29	37.1	112.05	38.2	112.17	113.00	-1.1	10,417	-0.01%
2023/06/28	45.2	111.67	43	110.93	111.50	2.2	10,357	0.02%
2023/06/27	45.2	110.34	52.5	109.27	108.50	-7.3	10,253	-0.07%
2023/06/26	59.1	111.97	57.3	111.25	112.00	1.8	10,121	0.02%
2023/06/21	58.3	114.19	51	115.30	112.00	7.3	10,035	0.07%
2023/06/20	85.5	115.91	75.7	115.30	114.00	9.8	9,827	0.10%
2023/06/19	72.7	113.46	73	113.53	113.00	-0.3	9,597	0.00%
2023/06/16	44	112.49	36.5	113.67	110.00	7.5	9,395	0.08%
2023/06/15	38	113.76	31.2	113.06	114.50	6.8	9,281	0.07%
2023/06/14	236.5	115.36	106.2	112.94	113.00	130.2	9,177	1.42%	大買/大賣/鉅額交易
2023/06/13	88.3	113.40	90.9	112.74	111.50	-2.5	8,851	-0.03%
2023/06/12	47.6	112.26	83.5	112.31	110.00	-35.9	8,499	-0.42%
2023/06/09	91	116.92	104.5	116.13	116.50	-13.5	8,329	-0.16%	大賣/
2023/06/08	151.2	122.81	164.4	124.22	119.50	-13.2	7,981	-0.16%	大買/大賣/
2023/06/07	300.8	123.35	322.5	123.57	123.00	-21.7	7,613	-0.29%	大買/大賣/
2023/06/06	59	112.57	105.2	113.46	118.00	-46.2	6,856	-0.67%	大賣/
2023/06/05	86	108.66	75.2	107.88	107.50	10.8	6,603	0.16%
2023/06/02	202.3	106.15	126.5	104.90	109.50	75.8	6,400	1.18%	大買/大賣/
2023/06/01	146.6	104.49	133.3	103.62	102.00	13.3	6,089	0.22%	大買/大賣/
2023/05/31	190.1	97.59	225.8	97.80	99.10	-35.7	5,541	-0.64%	大買/大賣/
2023/05/30	61	90.24	65.1	89.92	90.10	-4.1	5,158	-0.08%
2023/05/29	124	90.05	76	90.08	90.00	48	4,980	0.96%	大買/
2023/05/26	840.7	95.28	2,202.4	94.96	87.90	-1,361.8	4,826	-28.22%	大買/大賣/鉅額交易
2023/05/25	1,878.1	93.25	366.1	91.61	95.30	1,511.9	4,388	34.45%	大買/大賣/鉅額交易
2023/05/24	54	84.70	156.2	83.11	86.70	-102.1	3,504	-2.91%	大賣/鉅額交易
2023/05/23	123	78.40	34.7	76.50	78.90	88.3	3,272	2.70%	大買/
2023/05/22	20	71.48	31.3	71.56	71.80	-11.3	3,207	-0.35%
2023/05/19	63.3	70.26	55.4	70.12	70.20	8	3,211	0.25%
2023/05/18	23.1	67.90	22.5	67.92	67.90	0.6	3,290	0.02%
2023/05/17	51.7	67.65	52.4	67.46	67.90	-0.7	3,536	-0.02%
2023/05/16	53.3	66.32	52.1	65.95	66.80	1.2	3,334	0.04%
2023/05/15	37	64.66	37.2	66.33	63.50	-0.2	3,127	0.00%
2023/05/12	21	62.45	17	63.05	62.90	4	2,993	0.13%
2023/05/11	4	62.63	5	62.38	61.70	-1	2,946	-0.03%
2023/05/10	1	60.40	0	0.00	61.60	1	2,904	0.03%
2023/05/09	4	60.20	0	0.00	60.00	4	2,910	0.14%
2023/05/05	1	62.30	1.1	62.60	62.30	-0.1	2,979	0.00%
2023/05/04	1	62.10	2.2	62.18	62.30	-1.2	2,987	-0.04%
2023/05/03	1	62.10	0	0.00	61.80	1	3,002	0.03%
2023/05/02	2	62.90	0	0.00	62.50	2	3,007	0.07%
2023/04/28	1	62.40	1	62.90	62.80	0	3,010	0.00%
2023/04/27	1	61.30	0	61.80	61.90	1	3,005	0.03%
2023/04/26	1	61.00	7	61.06	61.90	-6	3,005	-0.20%
2023/04/25	1.2	61.34	6	62.55	61.00	-4.8	3,013	-0.16%
2023/04/24	1.1	62.50	4	62.40	62.60	-2.9	3,007	-0.10%
2023/04/21	3	63.00	5	62.98	62.50	-2	3,013	-0.07%
2023/04/20	2.7	65.09	0	0.00	64.00	2.7	3,006	0.09%
2023/04/19	3	66.33	12.5	66.67	65.90	-9.5	2,989	-0.32%
2023/04/18	6	65.13	1.2	65.38	64.50	4.8	2,947	0.16%
2023/04/17	5	67.52	0.5	68.10	65.90	4.5	2,948	0.15%
2023/04/14	5	67.34	9	67.27	66.40	-4	2,918	-0.14%
2023/04/13	13.6	66.26	22	66.33	66.00	-8.4	2,847	-0.30%
2023/04/12	0	63.38	2	63.70	63.50	-2	2,774	-0.07%
2023/04/11	0	63.69	1	64.20	63.30	-1	2,804	-0.04%
2023/04/10	6	63.32	7	63.36	63.80	-1	2,865	-0.03%
2023/04/06	0	0.00	0.2	63.40	63.00	-0.2	2,992	-0.01%
2023/03/31	3	63.23	8	63.41	64.30	-5	2,995	-0.17%
2023/03/30	5	64.86	2	64.00	64.00	3	3,022	0.10%
2023/03/29	4	64.63	7	64.84	65.00	-3	3,034	-0.10%
2023/03/28	44.2	65.31	48	63.76	63.40	-3.8	3,025	-0.13%
2023/03/27	1	64.10	2	64.10	63.80	-1	3,022	-0.03%
2023/03/24	1	63.90	17.2	63.77	63.80	-16.2	3,506	-0.46%
2023/03/23	0.2	64.50	1	64.30	64.30	-0.8	3,602	-0.02%
2023/03/22	5.5	64.32	2	64.50	64.30	3.5	3,607	0.10%
2023/03/21	4	63.50	4.1	63.92	63.60	-0.1	3,599	0.00%
2023/03/20	4.1	61.55	2	61.75	62.30	2.1	3,596	0.06%
2023/03/17	4.2	60.41	17	60.69	61.20	-12.8	3,601	-0.36%
2023/03/16	16.1	59.79	13.2	60.38	59.20	2.9	3,583	0.08%
2023/03/15	17	62.43	12	62.30	62.40	5	3,557	0.14%
2023/03/14	2.2	63.23	23	63.51	62.50	-20.8	3,552	-0.58%
2023/03/13	3.1	63.40	53.2	63.45	63.90	-50.1	3,539	-1.42%
2023/03/10	76.5	69.29	124.1	70.35	65.40	-47.6	3,509	-1.36%	大賣/
2023/03/09	65.6	69.41	3.4	68.76	69.80	62.2	3,310	1.88%
2023/03/08	39.2	67.65	4	67.55	67.60	35.2	3,307	1.06%
2023/03/07	5	68.34	16.4	68.30	68.30	-11.4	3,320	-0.34%
2023/03/06	9.2	67.98	1.3	67.85	67.80	7.9	3,319	0.24%
2023/03/03	33.1	68.25	36.4	68.03	67.90	-3.4	3,306	-0.10%
2023/03/02	30.4	70.48	22	69.21	69.00	8.4	3,257	0.26%
2023/03/01	15.2	70.81	29	69.95	70.00	-13.9	3,216	-0.43%
2023/02/24	10.6	70.34	5.7	70.68	71.20	4.9	3,199	0.15%
2023/02/23	47.2	70.47	28.3	71.07	70.90	18.9	3,153	0.60%
2023/02/22	56.2	69.46	26.1	69.13	68.80	30	3,097	0.97%
2023/02/21	17.5	67.62	20.9	68.55	68.80	-3.4	3,029	-0.11%
2023/02/20	55.7	70.51	55.6	69.10	68.60	0.1	2,971	0.00%
2023/02/17	93.3	71.57	71.1	71.07	71.90	22.2	2,839	0.78%
2023/02/16	73.2	70.35	75.3	70.79	71.80	-2.1	2,687	-0.08%
2023/02/15	55.9	68.04	53.6	68.50	68.80	2.2	2,351	0.10%
2023/02/14	1.2	64.29	3	64.30	64.40	-1.8	1,982	-0.09%
2023/02/13	0	61.40	0	0.00	61.80	0	1,919	0.00%
2023/02/10	1	61.70	0	0.00	61.30	1	1,921	0.05%
2023/02/09	2	64.30	2	62.40	62.20	0	1,923	0.00%
2023/02/08	0	0.00	1.2	62.45	62.40	-1.2	1,914	-0.06%
2023/02/07	2	63.00	3	62.90	63.00	-1	1,912	-0.05%
2023/02/06	18	62.59	19	62.63	62.60	-1	1,910	-0.05%
2023/02/03	4	63.90	4	61.65	61.20	0	1,885	0.00%
2023/02/02	0	61.80	0	0.00	61.40	0	1,844	0.00%
2023/02/01	5	61.00	10	61.54	61.90	-5	1,847	-0.27%
2023/01/31	1	59.80	0	0.00	60.30	1	1,844	0.05%
2023/01/30	1	59.50	0	0.00	59.50	1	1,850	0.05%
2023/01/17	3	60.40	2	60.70	59.70	1	1,864	0.05%
2023/01/12	0	0.00	1.2	60.99	60.90	-1.2	1,931	-0.06%
2023/01/11	1	61.50	1	60.90	60.90	0	1,946	0.00%
2023/01/09	0	0.00	0.7	61.30	61.60	-0.7	2,018	-0.03%
2023/01/06	3	61.10	3	61.40	61.30	0	2,120	0.00%
2023/01/05	2	61.60	3.1	62.40	61.20	-1.1	2,165	-0.05%
2023/01/04	4.2	62.10	6	62.15	61.90	-1.8	2,163	-0.08%
2023/01/03	6	61.53	4	61.00	61.90	2	2,167	0.09%
2022/12/30	7	62.00	8	61.71	61.40	-1	2,230	-0.04%
2022/12/29	7	59.10	5	60.18	61.80	2	2,205	0.09%
2022/12/28	8	61.90	14	61.38	61.00	-6	2,187	-0.27%
2022/12/27	38.1	63.67	31	63.45	60.70	7.1	2,143	0.33%
2022/12/26	3.1	61.85	2	60.65	60.30	1.1	2,064	0.05%
2022/12/23	4	61.00	4	60.80	61.10	0	2,124	0.00%
2022/12/22	6	61.25	4	60.83	61.40	2	2,150	0.09%
2022/12/21	0	0.00	1	60.00	60.50	-1	2,168	-0.05%
2022/12/20	8	58.28	3	58.23	57.90	5	2,218	0.23%
2022/12/19	67	58.67	57	58.86	58.50	10	2,292	0.44%
2022/12/16	96.2	64.74	94	65.39	60.10	2.2	2,435	0.09%
2022/12/15	44	61.81	33.2	61.82	64.70	10.8	2,212	0.49%
2022/12/14	4.1	58.63	5.1	58.50	58.90	-1	2,182	-0.04%
2022/12/13	1	58.40	12	58.73	58.20	-11	2,273	-0.48%
2022/12/12	6	58.10	7	58.47	57.80	-1	2,351	-0.04%
2022/12/09	16	58.10	5	58.32	57.50	11	2,504	0.44%
2022/12/08	16	57.78	17	57.27	58.00	-1	2,546	-0.04%
2022/12/07	6	57.30	8	57.68	56.80	-2	2,583	-0.08%
2022/12/05	0	0.00	2	58.00	58.20	-2	2,603	-0.08%
2022/12/02	4.1	57.11	4.1	57.98	57.30	0	2,608	0.00%
2022/12/01	3	58.37	0.2	58.20	58.50	2.8	2,605	0.11%
2022/11/30	6	57.05	6	56.50	57.50	0	2,647	0.00%
2022/11/29	10.4	55.10	10	54.90	56.30	0.4	2,628	0.01%
2022/11/28	4	54.00	7	52.70	54.00	-3	2,597	-0.12%
2022/11/25	10	52.85	0	52.50	52.10	10	2,600	0.38%
2022/11/24	0	53.20	1	52.10	52.30	-1	2,674	-0.04%
2022/11/23	0	0.00	2	52.55	52.00	-2	2,708	-0.07%
2022/11/22	2	52.55	0	0.00	52.00	2	2,959	0.07%
2022/11/21	5	52.80	5.1	53.49	52.50	-0.1	3,049	0.00%
2022/11/18	6	54.47	11	53.90	53.40	-5	3,042	-0.16%
2022/11/17	5	54.10	6	52.42	54.10	-1	2,979	-0.03%
2022/11/14	2	52.30	2	51.40	52.20	0	2,999	0.00%
2022/11/11	3	51.10	3	52.10	51.40	0	2,998	0.00%
2022/11/10	4	50.50	4	50.20	50.30	0	2,992	0.00%
2022/11/09	7.2	51.11	7	51.50	50.70	0.2	3,010	0.01%
2022/11/08	11	51.77	6	51.15	51.50	5	3,006	0.17%
2022/11/07	6	50.23	7	49.53	50.80	-1	2,995	-0.03%
2022/11/04	1	49.23	2	49.13	49.55	-1	2,991	-0.03%
2022/11/03	0	47.70	0	0.00	48.50	0	2,984	0.00%
2022/11/02	1	48.00	1	48.25	48.30	0	2,994	0.00%
2022/11/01	1	47.00	4	47.29	47.60	-3	2,996	-0.10%
2022/10/31	1	46.10	1	46.00	45.85	0	3,001	0.00%
2022/10/28	2	45.80	0	0.00	45.60	2	3,013	0.07%
2022/10/27	3	46.20	3	46.58	46.75	0	3,021	0.00%
2022/10/26	6	45.03	6	45.77	45.40	0	3,024	0.00%
2022/10/25	1	45.50	0.2	46.45	45.50	0.8	3,021	0.03%
2022/10/24	1	46.10	1	46.70	46.60	0	3,022	0.00%
2022/10/21	3	44.70	0	0.00	44.70	3	3,012	0.10%
2022/10/20	6	46.20	1	46.20	46.20	5	3,016	0.17%
2022/10/19	3	48.38	0	0.00	47.60	3	3,103	0.10%
2022/10/18	1	49.30	3	48.32	48.80	-2	3,113	-0.06%
2022/10/17	4	47.60	3.3	47.05	49.25	0.7	3,120	0.02%
2022/10/14	3	50.97	2	50.65	50.40	1	3,130	0.03%
2022/10/13	8.2	52.88	1	54.70	52.20	7.2	3,209	0.22%
2022/10/12	1	57.90	2	57.85	58.00	-1	3,541	-0.03%
2022/10/11	8	57.85	8	57.24	57.20	0	3,609	0.00%
2022/10/07	10	59.55	11.2	59.17	58.60	-1.1	3,604	-0.03%
2022/10/06	2	57.20	0	0.00	57.90	2	3,550	0.06%
2022/10/05	1	58.00	0	0.00	57.30	1	3,565	0.03%
2022/10/04	2	58.45	1	58.00	58.10	1	3,569	0.03%
2022/10/03	3	58.30	2	57.90	57.90	1	3,583	0.03%
2022/09/30	12	57.08	10.5	56.41	58.00	1.5	3,573	0.04%
2022/09/29	3	56.60	2.2	56.41	56.40	0.8	3,521	0.02%
2022/09/28	0.1	57.50	1.4	57.26	55.00	-1.4	3,508	-0.04%
2022/09/27	4	60.20	5.6	60.10	59.60	-1.6	3,500	-0.05%
2022/09/26	30.2	63.07	27.6	65.19	62.00	2.6	3,503	0.07%
2022/09/23	42	66.92	45.7	67.38	65.40	-3.7	3,468	-0.11%
2022/09/22	44.1	68.86	47.3	69.07	67.90	-3.2	3,298	-0.10%
2022/09/21	4	66.97	2	67.35	67.50	2	3,046	0.07%
2022/09/20	16	66.50	17	65.70	67.00	-1	2,982	-0.03%
2022/09/19	22	65.14	13	66.60	65.00	9	2,916	0.31%
2022/09/16	15.2	66.50	15.2	65.94	66.60	0	2,865	0.00%
2022/09/15	5	65.54	5.2	66.10	64.00	-0.2	2,746	-0.01%
2022/09/14	11.1	65.36	12.1	64.27	65.40	-1	2,752	-0.04%
2022/09/13	7	64.11	13	64.08	64.80	-6	2,774	-0.22%
2022/09/12	9	63.29	11.9	63.04	63.50	-2.9	2,797	-0.10%
2022/09/08	14.1	61.94	10	61.99	62.00	4.1	2,866	0.14%
2022/09/07	13.2	61.11	12	61.12	60.90	1.1	2,898	0.04%
2022/09/06	18	62.72	18.1	63.12	61.40	-0.1	2,930	0.00%
2022/09/05	11.1	61.83	8	62.29	61.30	3.1	2,946	0.10%
2022/09/02	8	63.10	16	63.50	62.80	-8	3,159	-0.25%
2022/09/01	9.2	63.66	8	64.20	63.50	1.2	3,215	0.04%
2022/08/31	20	65.62	8	64.39	64.60	12	3,315	0.36%
2022/08/30	17	63.92	15	64.21	64.00	2	3,468	0.06%
2022/08/29	36	65.86	41.5	66.06	63.80	-5.5	3,661	-0.15%
2022/08/26	61	65.96	83.2	64.78	66.30	-22.2	3,950	-0.56%
2022/08/25	10.1	60.60	11	60.61	60.30	-0.9	4,436	-0.02%
2022/08/24	14	60.80	10	61.00	60.60	4	4,646	0.09%
2022/08/23	11	60.84	10	60.70	61.00	1	5,142	0.02%
2022/08/22	12.2	61.46	10	61.30	61.30	2.2	5,294	0.04%
2022/08/19	12	60.90	13.1	59.95	60.90	-1.1	5,370	-0.02%
2022/08/18	14	59.54	10	59.20	59.90	4	5,388	0.07%
2022/08/17	13	60.22	13	60.20	60.00	0	5,414	0.00%
2022/08/16	15	60.40	13	59.70	60.20	2	5,449	0.04%
2022/08/15	16	59.59	12	60.00	59.70	4	5,480	0.07%
2022/08/12	13	59.60	13	59.10	59.50	0	5,505	0.00%
2022/08/11	12.1	59.00	12	59.90	59.00	0.1	5,588	0.00%
2022/08/10	15.1	58.91	15	59.00	58.70	0.1	5,606	0.00%
2022/08/09	1.3	59.36	0	0.00	59.10	1.3	5,634	0.02%
2022/08/08	2.2	58.44	3	58.90	58.70	-0.8	5,698	-0.01%
2022/08/05	7	59.99	6.3	59.10	60.20	0.7	5,843	0.01%
2022/08/04	5.2	58.16	1	58.40	58.70	4.2	5,940	0.07%
2022/08/03	8.3	59.36	5	61.20	59.50	3.3	5,966	0.06%
2022/08/02	3	61.63	7.2	61.91	61.40	-4.1	6,019	-0.07%
2022/08/01	5	63.50	5	63.70	63.40	0	6,265	0.00%
2022/07/29	15	63.83	12	62.43	64.00	3	6,289	0.05%
2022/07/28	2.6	68.72	0	0.00	69.00	2.6	6,308	0.04%
2022/07/27	2	68.55	0	0.00	68.80	2	6,352	0.03%
2022/07/26	4.3	72.00	17.1	71.56	67.80	-12.9	6,463	-0.20%
2022/07/25	30.1	69.54	1.1	69.96	69.30	29	6,565	0.44%
2022/07/22	5.1	68.98	5	68.44	69.50	0.1	6,553	0.00%
2022/07/21	30	69.27	34	68.09	69.30	-4	6,560	-0.06%
2022/07/20	29	69.46	26	69.88	70.10	3	6,591	0.04%
2022/07/19	70.1	70.44	69	69.74	68.50	1.1	6,508	0.02%
2022/07/18	5	64.96	20.1	64.26	66.40	-15.1	6,168	-0.24%
2022/07/15	14	60.44	10	61.00	60.40	4	6,161	0.06%
2022/07/14	10	60.90	10	59.40	61.10	0	6,215	0.00%
2022/07/13	7.1	60.63	4	61.08	60.50	3.1	6,307	0.05%
2022/07/12	9	58.52	9	59.16	58.70	0	6,479	0.00%
2022/07/11	11	61.46	9	61.44	61.00	2	6,753	0.03%
2022/07/08	0	0.00	1	60.70	60.70	-1	7,090	-0.01%
2022/07/07	14	58.64	8.2	60.06	60.20	5.8	7,256	0.08%
2022/07/06	0	60.70	2	61.20	60.00	-2	7,260	-0.03%
2022/07/05	4.3	62.31	9	61.13	62.30	-4.7	7,337	-0.06%
2022/07/04	12	59.55	23.1	58.51	59.60	-11.1	7,473	-0.15%
2022/07/01	7.1	59.07	5	58.26	57.30	2.1	7,472	0.03%
2022/06/30	1.1	63.92	0	0.00	62.00	1.1	7,476	0.01%
2022/06/29	1.2	63.86	0	0.00	64.10	1.2	7,544	0.02%
2022/06/28	0	0.00	1	63.70	63.60	-1	7,760	-0.01%
2022/06/27	1	65.00	1	64.50	65.20	0	7,879	0.00%
2022/06/24	6	62.72	3.1	63.28	62.60	2.9	8,086	0.04%
2022/06/23	9.1	63.31	7	63.97	62.20	2.1	8,142	0.03%
2022/06/22	6	64.32	6	67.18	63.50	0	8,307	0.00%
2022/06/21	3	66.60	7	67.60	68.10	-4	8,303	-0.05%
2022/06/20	9	67.54	7	66.21	65.70	2	8,572	0.02%
2022/06/17	4.1	68.22	5	67.86	69.10	-0.9	8,636	-0.01%
2022/06/16	2.1	68.18	7	69.74	67.90	-4.9	8,605	-0.06%
2022/06/15	5.2	70.02	0	69.80	69.40	5.2	8,658	0.06%
2022/06/14	8.1	70.54	8	70.14	70.30	0.1	8,852	0.00%
2022/06/13	14.1	72.83	15.1	72.79	70.30	-1	8,844	-0.01%
2022/06/10	12	72.55	18	72.68	72.50	-6	8,719	-0.07%
2022/06/09	7	73.20	7	72.71	72.90	0	8,760	0.00%
2022/06/08	19	73.10	21.1	72.87	72.90	-2	8,742	-0.02%
2022/06/07	92.5	72.83	92	71.42	72.90	0.5	8,753	0.01%
2022/06/06	46.5	76.14	43.1	75.50	73.70	3.5	8,664	0.04%
2022/06/02	67	76.70	68	75.88	75.00	-1	8,360	-0.01%
2022/06/01	21	73.25	26.1	73.10	72.00	-5.1	7,901	-0.06%
2022/05/31	58.3	71.96	52.1	71.83	72.80	6.2	8,076	0.08%
2022/05/30	10	69.49	32.4	70.87	72.00	-22.4	7,905	-0.28%
2022/05/27	38	66.40	36	65.76	65.50	2	7,907	0.02%
2022/05/25	1	63.90	2	64.55	65.00	-1	8,740	-0.01%
2022/05/24	3	63.43	0	0.00	63.00	3	9,194	0.03%
2022/05/23	3	63.90	4	63.13	63.40	-1	9,376	-0.01%
2022/05/20	0	0.00	2	61.70	61.30	-2	9,496	-0.02%
2022/05/19	12.2	60.91	11	60.26	61.70	1.2	9,784	0.01%
2022/05/18	1	63.80	1.2	63.69	63.70	-0.2	10,320	0.00%
2022/05/17	8	63.81	6.2	63.82	63.60	1.8	10,383	0.02%
2022/05/16	5.1	63.77	7	63.33	64.40	-1.9	10,384	-0.02%
2022/05/13	10.2	61.68	16.1	61.03	64.00	-5.9	10,384	-0.06%
2022/05/12	6.1	64.23	3.1	67.28	63.00	3	10,243	0.03%
2022/05/11	3	70.17	2	70.05	70.00	1	10,145	0.01%
2022/05/10	5.7	69.51	4	69.60	69.80	1.7	10,105	0.02%
2022/05/09	44.4	73.19	52	72.16	70.50	-7.6	10,033	-0.08%
2022/05/06	1	70.50	17	69.08	71.00	-16	9,780	-0.16%
2022/05/05	2	71.90	2	71.05	70.60	0	9,750	0.00%
2022/05/04	22	71.20	24.4	71.15	71.20	-2.4	9,724	-0.02%
2022/05/03	25	71.21	26.1	71.19	71.40	-1.1	9,662	-0.01%
2022/04/29	30.4	71.40	17.1	71.16	69.80	13.3	9,511	0.14%
2022/04/28	6	67.37	3	67.10	67.20	3	9,295	0.03%
2022/04/27	15	66.98	6.1	67.43	67.50	8.9	9,278	0.10%
2022/04/26	16	68.74	12	67.42	68.10	4	9,233	0.04%
2022/04/25	9	69.22	13	69.05	68.70	-4	9,134	-0.04%
2022/04/22	2	67.85	0	0.00	67.90	2	9,033	0.02%
2022/04/21	15	68.43	15	69.18	69.10	0	8,993	0.00%
2022/04/20	2	68.00	1	68.50	68.00	1	8,925	0.01%
2022/04/19	13.1	68.83	14.1	68.46	68.40	-1.1	8,856	-0.01%
2022/04/18	8.3	68.80	7	69.33	68.10	1.3	8,743	0.01%
2022/04/15	41.3	77.53	26	75.48	71.90	15.3	8,542	0.18%
2022/04/14	34.5	78.92	81.1	79.06	77.20	-46.6	8,248	-0.56%
2022/04/13	33	73.09	45	72.50	73.70	-12	7,877	-0.15%
2022/04/12	2	66.25	3	66.90	67.00	-1	7,686	-0.01%
2022/04/11	8.2	65.94	7	65.66	65.30	1.2	7,645	0.02%
2022/04/08	1	65.50	81	68.96	69.10	-80	7,542	-1.06%
2022/04/07	19	65.06	1	67.40	65.00	18	7,353	0.25%
2022/04/06	5	67.02	8	67.71	66.70	-3	7,274	-0.04%
2022/04/01	9	66.91	8	66.94	67.50	1	7,200	0.01%
2022/03/31	18	67.62	21	68.21	66.70	-3	7,105	-0.04%
2022/03/30	19	67.11	18	66.46	67.00	1	6,869	0.01%
2022/03/29	29	66.86	39	66.87	65.50	-10	6,733	-0.15%
2022/03/28	10.1	63.24	8.3	63.10	64.50	1.8	6,486	0.03%
2022/03/25	16.3	67.80	22	67.33	66.70	-5.7	6,387	-0.09%
2022/03/24	10	66.13	9	66.07	65.60	1	6,172	0.02%
2022/03/23	31	67.89	41.1	67.83	66.30	-10.1	6,104	-0.17%
2022/03/22	4	62.08	4	63.13	64.80	0	5,766	0.00%
2022/03/21	0	0.00	1	63.60	63.10	-1	5,648	-0.02%
2022/03/18	9	64.97	9	64.54	63.90	0	5,594	0.00%
2022/03/17	12	65.32	19.1	65.38	64.60	-7.1	5,490	-0.13%
2022/03/16	8	62.38	9	62.27	62.70	-1	5,248	-0.02%
2022/03/15	2	61.30	7	62.43	62.30	-5	5,170	-0.10%
2022/03/14	1	64.90	17.1	62.81	63.10	-16.1	5,069	-0.32%
2022/03/11	4	62.93	4	62.00	63.10	0	4,962	0.00%
2022/03/10	23	64.42	22	65.37	61.90	1	4,862	0.02%
2022/03/09	6.2	62.07	7	61.44	62.00	-0.9	4,621	-0.02%
2022/03/08	11	61.90	19	62.52	61.10	-8	4,484	-0.18%
2022/03/07	13.2	63.08	15.2	62.08	61.10	-2	4,248	-0.05%
2022/03/04	71	67.66	62	67.28	67.00	9	4,126	0.22%
2022/03/03	30	67.21	61.1	67.19	68.50	-31.1	3,744	-0.83%
2022/03/02	10	62.62	17	62.31	62.30	-7	3,418	-0.20%
2022/03/01	15	59.88	48.3	62.05	62.50	-33.3	3,265	-1.02%
2022/02/25	92.1	64.77	74.1	64.51	61.80	18.1	3,030	0.60%
2022/02/24	34	62.69	90.8	64.21	66.00	-56.8	2,306	-2.46%
2022/02/23	29.3	59.08	27	58.42	60.00	2.3	1,825	0.12%
2022/02/22	9	58.19	8	57.19	58.90	1	1,607	0.06%
2022/02/21	64.8	58.67	36	58.57	57.60	28.8	1,440	2.00%
2022/02/18	40.7	56.75	31.4	57.56	59.10	9.2	1,125	0.82%
2022/02/17	4	52.75	12	54.08	54.50	-8	524	-1.53%
2022/02/16	7	49.43	7.3	49.29	49.55	-0.3	436	-0.06%
2022/02/15	6.1	49.32	20.5	49.29	48.05	-14.4	410	-3.49%
2022/02/14	0.1	47.70	2	47.40	47.55	-2	359	-0.54%
2022/02/11	1	47.20	2	47.55	46.60	-1	351	-0.28%
2022/02/10	1.2	45.35	3	45.90	45.60	-1.9	342	-0.54%
2022/02/09	1.2	44.92	2	44.85	44.70	-0.9	347	-0.24%
2022/02/08	1.1	44.78	5	45.05	44.85	-3.9	344	-1.13%
2022/02/07	3	43.70	0	0.00	43.85	3	335	0.89%
2022/01/26	2	43.28	11	42.68	43.50	-9	339	-2.65%
2022/01/25	7	41.45	2	41.70	41.45	5	326	1.53%
2022/01/20	2	41.00	1	40.80	41.25	1	326	0.31%
2022/01/18	0	0.00	8	40.51	40.50	-8	322	-2.48%
2022/01/17	1	39.70	1	39.30	40.10	0	321	0.00%
2022/01/14	9	39.52	2	39.28	39.50	7	321	2.18%
2022/01/13	2	40.10	0	0.00	40.00	2	319	0.63%
2022/01/11	3	41.30	0	0.00	41.30	3	313	0.96%
2022/01/10	9	41.45	2	41.05	41.50	7	315	2.22%
2022/01/07	1	41.45	0	0.00	41.45	1	318	0.31%
2021/12/30	2	42.65	0	0.00	42.70	2	331	0.60%
2021/12/29	1	42.35	0	0.00	43.00	1	333	0.30%
2021/12/24	0	0.00	1	43.50	42.95	-1	364	-0.27%
2021/12/21	0	0.00	15	42.00	42.35	-15	375	-4.00%
2021/12/20	0	0.00	1	42.05	42.10	-1	380	-0.26%
2021/12/16	1	42.60	1	43.25	43.25	0	378	0.00%
2021/12/15	0	0.00	2	42.90	42.70	-2	379	-0.53%
2021/12/08	0	0.00	2	42.80	42.65	-2	378	-0.53%
2021/12/07	4	42.23	0	0.00	42.20	4	379	1.05%
2021/11/30	2	42.30	0	0.00	42.50	2	382	0.52%
2021/11/29	3	42.33	0	0.00	42.00	3	381	0.79%
2021/11/25	2	45.10	2	46.10	45.60	0	370	0.00%
2021/11/23	0	0.00	1	45.20	44.00	-1	362	-0.28%
2021/11/22	0	0.00	1	46.15	45.40	-1	356	-0.28%
2021/11/19	3	46.02	0	0.00	45.70	3	360	0.83%
2021/11/18	1	46.70	0	0.00	46.05	1	356	0.28%
2021/11/17	1	47.20	4.5	47.90	47.95	-3.5	350	-0.99%
2021/11/16	0	0.00	19	48.11	47.80	-19	347	-5.47%
2021/11/15	2	45.20	0	0.00	45.15	2	327	0.61%
2021/11/12	4	45.95	0	0.00	45.85	4	327	1.22%
2021/11/11	15	48.27	12	48.30	47.45	3	318	0.94%
2021/11/10	2	46.00	3	46.42	46.95	-1	292	-0.34%
2021/11/09	0	0.00	12	46.20	46.35	-12	282	-4.24%
2021/11/08	1	44.75	1	46.70	45.10	0	272	0.00%
2021/11/05	0	0.00	6	43.60	43.60	-6	263	-2.28%
2021/11/04	2	44.40	0	0.00	44.30	2	263	0.76%
2021/11/03	0	0.00	3	44.67	44.90	-3	265	-1.13%
2021/11/02	6	43.65	10	43.94	43.65	-4	261	-1.53%
2021/10/29	9	42.74	0	0.00	42.75	9	266	3.38%
2021/10/28	0	0.00	3	44.03	43.70	-3	263	-1.14%
2021/10/22	1	41.80	0	0.00	41.85	1	285	0.35%
2021/10/21	1	42.80	1	42.65	42.65	0	297	0.00%
2021/10/19	1	44.10	0	0.00	44.00	1	338	0.30%
2021/10/14	0	0.00	1	42.85	43.00	-1	370	-0.27%
2021/10/13	15	42.71	1	43.30	42.85	14	389	3.59%
2021/10/12	1	42.30	0	0.00	42.35	1	399	0.25%
2021/10/07	0	0.00	2	43.80	43.85	-2	417	-0.48%
2021/10/06	1	42.70	0	0.00	42.25	1	426	0.23%
2021/10/05	0	0.00	5	43.45	43.10	-5	447	-1.12%
2021/10/04	2	43.50	2	43.70	42.70	0	479	0.00%
2021/10/01	5	41.34	0	0.00	41.30	5	561	0.89%
2021/09/30	5	42.72	5	42.37	42.70	0	676	0.00%
2021/09/27	4	41.50	0	0.00	41.60	4	723	0.55%
2021/09/24	0	0.00	2	40.20	40.05	-2	746	-0.27%
2021/09/13	2	38.60	0	0.00	38.60	2	804	0.25%
2021/09/09	0	0.00	2	38.40	38.40	-2	843	-0.24%
2021/09/08	1	37.70	4	37.45	37.45	-3	850	-0.35%
2021/09/07	0	0.00	4	38.45	38.45	-4	853	-0.47%
2021/08/30	0	0.00	2	42.40	41.45	-2	885	-0.23%
2021/08/27	2	41.20	0	0.00	41.65	2	929	0.22%
2021/08/25	0	0.00	1	41.00	41.70	-1	961	-0.10%
2021/08/19	1	39.00	0	0.00	39.00	1	984	0.10%
2021/08/18	0	0.00	6	38.88	40.30	-6	986	-0.61%
2021/08/16	1	40.30	0	0.00	40.45	1	982	0.10%
2021/08/13	1	42.10	1	42.15	41.45	0	984	0.00%
2021/08/10	0	0.00	1	42.30	41.75	-1	987	-0.10%
2021/08/09	1	41.70	0	0.00	41.55	1	996	0.10%
2021/08/06	0	0.00	20	41.10	41.30	-20	999	-2.00%
2021/08/04	1	42.80	0	0.00	42.80	1	1,020	0.10%
2021/08/02	0	0.00	3	43.20	43.20	-3	1,029	-0.29%
2021/07/30	0	0.00	3	43.50	43.50	-3	1,026	-0.29%
2021/07/29	2	44.00	3	44.10	44.10	-1	1,020	-0.10%
2021/07/28	0	0.00	3	44.15	44.15	-3	1,025	-0.29%
2021/07/27	0	0.00	3	44.35	44.35	-3	1,029	-0.29%
2021/07/26	3	45.93	0	0.00	45.70	3	1,025	0.29%
2021/07/23	1	48.00	4	47.51	47.05	-3	1,016	-0.30%
2021/07/22	2	45.00	3	45.65	45.80	-1	995	-0.10%
2021/07/21	11	45.06	0	0.00	44.55	11	987	1.11%
2021/07/20	4	46.18	6	46.34	46.20	-2	973	-0.21%
2021/07/19	0	0.00	3	47.57	47.10	-3	965	-0.31%
2021/07/16	2	46.53	0	0.00	45.65	2	957	0.21%
2021/07/15	0	0.00	4	45.73	46.30	-4	947	-0.42%
2021/07/14	3	43.60	7	44.39	44.70	-4	937	-0.43%
2021/07/13	16	44.99	3	44.57	43.65	13	930	1.40%
2021/07/12	9	45.37	1	45.15	45.05	8	918	0.87%
2021/07/09	7	46.69	4	48.21	46.75	3	896	0.33%
2021/07/08	39	48.01	1	47.45	47.45	38	860	4.41%
2021/07/07	13	47.82	27.2	48.92	49.85	-14.2	768	-1.85%
2021/07/06	1	44.45	3.1	44.83	45.35	-2.1	653	-0.32%
2021/07/02	3.1	42.97	2	44.80	42.30	1.1	629	0.17%
2021/07/01	0	0.00	6	43.48	44.15	-6	618	-0.97%
2021/06/30	0	0.00	4	41.64	41.95	-4	605	-0.66%
2021/06/28	3	41.10	2	41.50	40.90	1	623	0.16%
2021/06/25	1	41.90	6	42.30	42.10	-5	620	-0.81%
2021/06/23	3	42.43	0	0.00	42.20	3	631	0.47%
2021/06/22	3	43.33	0	0.00	43.10	3	626	0.48%
2021/06/21	3	43.37	12	43.65	43.70	-9	617	-1.46%
2021/06/18	4	41.50	0	0.00	41.55	4	602	0.66%
2021/06/17	0	0.00	8	42.11	42.00	-8	625	-1.28%
2021/06/16	1	41.05	0	0.00	41.05	1	639	0.16%
2021/06/15	0	0.00	2.1	40.94	41.70	-2.1	661	-0.32%
2021/06/11	3	40.30	0	0.00	40.30	3	673	0.45%
2021/06/09	15	41.33	5	41.87	40.55	10	760	1.32%
2021/06/08	0	0.00	1	41.70	40.70	-1	768	-0.13%
2021/06/07	1	39.95	0	0.00	39.65	1	778	0.13%
2021/06/04	10	42.52	1	44.00	41.95	9	868	1.04%
2021/06/03	2	42.55	2	42.60	41.85	0	891	0.00%
2021/06/02	0	0.00	1	39.55	40.25	-1	875	-0.11%
2021/06/01	0	0.00	2	38.60	40.25	-2	871	-0.23%
2021/05/31	3	37.53	0	0.00	37.50	3	858	0.35%
2021/05/28	2	38.20	2	39.20	38.60	0	867	0.00%
2021/05/26	2	37.20	4	36.15	36.90	-2	912	-0.22%
2021/05/24	0	0.00	2	35.60	35.60	-2	1,040	-0.19%
2021/05/21	0	0.00	1	34.90	35.15	-1	1,092	-0.09%
2021/05/20	0	0.00	3	34.03	33.80	-3	1,103	-0.27%
2021/05/19	4	33.30	3	33.87	33.80	1	1,104	0.09%
2021/05/14	2	32.90	1	32.40	32.20	1	1,093	0.09%
2021/05/13	0	0.00	1	30.60	33.65	-1	1,084	-0.09%
2021/05/11	0	0.00	4	38.65	36.60	-4	1,052	-0.38%
2021/05/05	4	36.05	4	36.23	36.25	0	1,031	0.00%
2021/05/04	2	34.95	2	34.80	34.50	0	1,023	0.00%
2021/05/03	1	36.60	1	36.40	36.10	0	1,010	0.00%
2021/04/29	2	38.40	0	0.00	38.05	2	1,001	0.20%
2021/04/26	2	39.20	0	0.00	39.25	2	987	0.20%
2021/04/22	4	39.74	177	39.72	39.10	-173	979	-17.66%	大賣/鉅額交易
2021/04/21	2	39.88	1	40.10	40.00	1	967	0.10%
2021/04/19	2	41.00	3	40.95	40.80	-1	960	-0.10%
2021/04/16	5	41.40	0	0.00	41.25	5	957	0.52%
2021/04/13	2	41.00	0	0.00	40.75	2	944	0.21%
2021/04/09	1	40.80	1	40.90	40.80	0	935	0.00%
2021/04/08	1	41.80	1	41.20	41.70	0	930	0.00%
2021/04/07	1	40.60	0	0.00	40.70	1	922	0.11%
2021/04/06	1	39.60	11	40.32	40.20	-10	917	-1.09%
2021/04/01	2	40.85	9	40.63	40.85	-7	902	-0.78%
2021/03/31	2	41.85	13	42.37	41.70	-11	887	-1.24%
2021/03/29	7	42.70	10	43.20	42.70	-3	867	-0.35%
2021/03/26	24	43.37	0	0.00	43.30	24	862	2.78%
2021/03/25	0	0.00	10	43.53	43.65	-10	854	-1.17%
2021/03/24	2	45.30	0	0.00	44.20	2	848	0.24%
2021/03/23	4	45.11	0	0.00	44.35	4	837	0.48%
2021/03/22	4	46.56	1	46.00	46.05	3	817	0.37%
2021/03/19	1	46.60	2	45.30	46.65	-1	793	-0.13%
2021/03/18	7	45.93	4	46.50	45.55	3	775	0.39%
2021/03/17	2	44.83	0	0.00	44.65	2	747	0.27%
2021/03/16	2	44.70	0	0.00	44.80	2	731	0.27%
2021/03/15	0	0.00	10	43.98	44.30	-10	692	-1.44%
2021/03/12	0	0.00	1	42.20	41.85	-1	646	-0.15%
2021/03/11	2	41.40	3	41.10	42.00	-1	638	-0.16%
2021/03/10	3	41.87	4	43.23	42.00	-1	625	-0.16%
2021/03/09	5	40.84	29	41.58	42.40	-24	523	-4.59%
2021/03/08	3	38.68	4	39.45	38.55	-1	457	-0.22%
2021/03/05	2	37.93	1	38.20	38.10	1	448	0.22%
2021/03/04	1	37.90	0	0.00	38.20	1	447	0.22%
2021/03/03	3	37.87	4	37.93	38.10	-1	441	-0.23%
2021/03/02	68	38.77	42	38.80	38.05	26	433	6.00%
2021/02/26	46	41.03	1	41.20	40.95	45	421	10.68%
2021/02/25	12	40.15	9	40.99	41.10	3	404	0.74%
2021/02/24	9	40.96	49.2	41.24	41.55	-40.2	359	-11.16%
2021/02/23	3	38.37	3	38.63	38.20	0	283	0.00%
2021/02/22	1	33.80	34	35.59	35.75	-33	237	-13.87%
2021/02/19	30	32.34	0	0.00	32.50	30	232	12.93%
2021/02/18	2	31.75	4	32.03	32.05	-2	250	-0.80%
2021/02/17	3	31.75	0	0.00	31.65	3	251	1.19%
2021/02/05	0	0.00	1	30.95	30.80	-1	248	-0.40%
2021/02/03	1	30.10	0	0.00	30.20	1	272	0.37%
2021/02/02	0	0.00	1	30.00	30.00	-1	305	-0.33%
2021/01/29	2	30.00	0	0.00	29.60	2	308	0.65%
2021/01/28	10.1	30.00	0	0.00	30.05	10.1	307	3.28%
2021/01/27	0	0.00	1	29.95	30.05	-1	307	-0.33%
2021/01/22	0	0.00	1	29.55	29.60	-1	306	-0.33%
2021/01/21	11	29.81	1	29.85	29.85	10	305	3.27%
2021/01/20	40.7	30.00	0	0.00	29.90	40.7	304	13.37%
2021/01/19	19	30.35	0	0.00	30.35	19	301	6.30%
2021/01/18	1	30.25	1	30.15	30.25	0	301	0.00%
2021/01/15	1	30.55	0	0.00	30.35	1	300	0.33%
2021/01/13	0	0.00	2	30.40	30.40	-2	299	-0.67%
2021/01/08	0	0.00	2	30.55	30.50	-2	297	-0.67%
2021/01/06	1	30.55	1	30.85	30.50	0	296	0.00%
2020/12/29	7	31.31	0	0.00	31.30	7	288	2.43%
2020/12/23	0	0.00	1	31.00	30.95	-1	282	-0.35%
2020/12/21	0	0.00	1	32.70	32.75	-1	274	-0.36%
2020/12/18	14	33.20	1	33.20	33.10	13	270	4.80%
2020/12/17	1	33.00	0	0.00	33.05	1	270	0.37%
2020/12/16	0	0.00	1	33.55	33.35	-1	270	-0.37%
2020/12/15	0	0.00	2	33.40	33.35	-2	269	-0.74%
2020/12/14	10	33.25	3	33.28	33.20	7	267	2.62%
2020/12/11	1	32.55	0	0.00	32.30	1	263	0.38%
2020/12/10	2	32.90	0	0.00	32.90	2	261	0.77%
2020/12/07	2	33.40	3	34.10	34.00	-1	247	-0.40%
2020/12/04	0	0.00	5	33.70	33.60	-5	241	-2.07%
2020/12/03	2	32.85	0	0.00	32.85	2	236	0.85%
2020/12/01	10	32.22	1	32.20	32.20	9	228	3.93%
2020/11/27	0	0.00	1	32.60	32.70	-1	223	-0.45%
2020/11/26	0	0.00	2	33.00	32.95	-2	221	-0.90%
2020/11/25	3	32.63	4	32.25	32.20	-1	213	-0.47%
2020/11/24	4	31.20	0	0.00	31.00	4	192	2.08%
2020/11/23	0	0.00	1	31.25	31.60	-1	184	-0.54%
2020/11/19	0	0.00	13	31.58	31.60	-13	170	-7.64%
2020/11/18	4	30.90	4	31.18	31.35	0	161	0.00%
2020/11/17	11	31.00	8	30.77	31.30	3	148	2.02%
2020/11/16	41	29.10	3	29.80	29.65	38	126	29.95%
2020/11/11	5	29.07	0	0.00	29.60	5	117	4.24%
2020/11/10	103	30.60	99	30.60	30.60	4	94	4.24%	大買/
2020/11/06	0	0.00	50	27.98	28.00	-50	60	-82.37%
2020/11/02	0	0.00	22	28.61	28.55	-22	57	-38.00%
2020/10/26	0.5	29.00	0	0.00	28.85	0.5	60	0.91%
2020/10/13	0	0.00	1	29.55	29.65	-1	75	-1.32%
2020/10/12	1	29.20	0	0.00	29.20	1	75	1.33%
2020/10/08	1	29.35	0	0.00	29.35	1	74	1.33%
2020/09/30	0	29.00	0	0.00	29.15	0	80	0.00%
2020/09/29	1	28.95	0	0.00	28.95	1	83	1.20%
2020/09/23	0	0.00	1	29.25	29.25	-1	89	-1.12%
2020/09/22	0	29.50	0	0.00	29.75	0	91	0.02%
2020/09/21	1	29.80	0	0.00	29.80	1	90	1.10%
2020/09/10	0	0.00	1	29.00	28.95	-1	94	-1.06%
2020/09/07	4	29.40	0	0.00	29.20	4	100	3.99%
2020/09/04	1	28.95	0	0.00	29.30	1	104	0.96%
2020/09/03	0	0.00	2	29.13	29.20	-2	106	-1.88%
2020/09/02	0	0.00	7	29.20	29.15	-7	108	-6.43%
2020/08/27	1	29.45	0	0.00	29.45	1	127	0.78%
2020/07/14	0	0.00	2.5	32.86	32.90	-2.5	291	-0.87%
2020/07/13	0	0.00	14	33.10	33.00	-14	292	-4.78%
2020/07/03	0	0.00	2	34.10	34.00	-2	293	-0.68%
2020/07/01	0	0.00	1	34.00	34.45	-1	291	-0.34%
2020/06/22	1	33.75	0	0.00	33.85	1	293	0.34%
2020/06/11	0	0.00	1	34.90	34.85	-1	315	-0.32%
2020/06/09	0	0.00	2	36.05	36.05	-2	315	-0.63%
2020/06/08	0.3	36.00	0	0.00	36.05	0.3	316	0.09%
2020/05/28	1	37.70	0	0.00	36.10	1	289	0.35%
2020/05/27	1	39.55	1	39.80	36.75	0	272	0.00%
2020/05/26	0	0.00	1	37.80	37.80	-1	224	-0.45%
2020/05/14	2	31.68	0	0.00	31.30	2	181	1.10%
2020/04/30	0	0.00	2	31.82	32.05	-2	189	-1.04%
2020/04/22	0	0.00	1	28.35	28.55	-1	208	-0.48%
2020/04/21	80	28.93	90	28.85	28.55	-10	210	-4.75%
2020/04/17	0	0.00	6	29.82	30.00	-6	230	-2.60%
2020/04/14	10	29.00	0	0.00	28.95	10	246	4.05%
2020/04/13	2	28.43	0	0.00	28.50	2	246	0.81%
2020/04/10	1	29.10	0	0.00	29.40	1	247	0.40%
2020/04/08	4	28.18	0	0.00	28.20	4	245	1.63%
2020/03/23	0.1	23.95	0	0.00	23.95	0.1	230	0.04%
2020/03/17	1	25.70	0	0.00	25.70	1	212	0.47%
2020/03/13	0	0.00	15	29.38	29.80	-15	204	-7.35%
2020/03/12	0	0.00	42	32.24	32.20	-42	200	-20.94%
2020/03/03	0	0.00	6.5	34.51	34.65	-6.5	184	-3.51%
2020/03/02	0	0.00	2	34.80	34.70	-2	183	-1.09%
2020/02/21	0	0.00	5	36.10	36.05	-5	170	-2.93%
2020/02/04	0	0.00	1	36.60	36.80	-1	144	-0.69%
2020/01/16	0	0.00	1	40.50	40.40	-1	113	-0.88%
2020/01/13	1	39.85	0	0.00	40.10	1	107	0.93%
2020/01/10	0	0.00	0.3	43.75	43.95	-0.3	84	-0.39%
2020/01/09	0	0.00	2	42.60	42.95	-2	73	-2.73%
2019/12/20	0	0.00	1	39.60	39.60	-1	56	-1.78%
2019/12/12	2	38.80	0	0.00	38.80	2	49	4.08%
2019/11/27	0	0.00	1	39.20	39.25	-1	47	-2.09%
2019/11/15	0	0.00	0	38.50	38.50	0	42	-0.05%
2019/11/04	0	0.00	5	37.32	37.30	-5	35	-14.11%
2019/10/28	0	0.00	2	37.00	36.90	-2	37	-5.28%
2019/10/25	0	0.00	4	37.00	37.00	-4	37	-10.67%
2019/10/24	0	0.00	4	37.06	37.10	-4	37	-10.64%
2019/10/22	0	0.00	3	36.90	37.10	-3	37	-7.99%
2019/10/17	0	0.00	7	37.55	37.55	-7	40	-17.23%
2019/10/15	0	0.00	0.1	37.20	37.20	-0.1	43	-0.23%
2019/10/09	0	0.00	5	36.50	36.75	-5	44	-11.15%
2019/09/05	0	0.00	6	36.00	36.00	-6	53	-11.14%
2019/09/04	0	0.00	1	36.20	35.95	-1	54	-1.83%
2019/09/02	0	0.00	1	36.15	36.15	-1	56	-1.78%
2019/08/22	0	0.00	5	36.15	36.10	-5	60	-8.28%
2019/07/25	0	0.00	0.4	36.20	36.10	-0.4	58	-0.66%
2019/07/18	2	38.80	0	0.00	39.00	2	53	3.75%
2019/07/08	0	0.00	4	38.15	38.30	-4	44	-8.96%
2019/06/24	0	0.00	1	37.55	37.65	-1	48	-2.04%
2019/06/18	0	0.00	1	37.70	37.70	-1	48	-2.06%
2019/06/14	0	0.00	1	37.55	37.55	-1	48	-2.08%
2019/06/10	0	0.00	3	37.40	38.00	-3	48	-6.20%
2019/05/30	0	0.00	6	36.75	36.90	-6	45	-13.06%
2019/03/27	0	0.00	2	36.68	36.70	-2	40	-4.93%
2019/03/11	0	0.00	2	36.53	36.45	-2	40	-4.91%
2019/02/12	1	35.55	0	0.00	35.60	1	73	1.36%
2019/01/23	0	0.00	1	35.70	35.40	-1	72	-1.38%
2019/01/22	0	0.00	1	35.25	35.25	-1	72	-1.39%
2019/01/14	0	0.00	1	34.80	34.80	-1	73	-1.37%
2019/01/11	0	0.00	2	34.95	34.80	-2	73	-2.72%
2019/01/10	0	0.00	4	34.80	34.75	-4	73	-5.47%
2019/01/02	0	0.00	1	35.35	35.25	-1	73	-1.35%
2018/12/17	0	0.00	2	35.85	35.85	-2	71	-2.78%
2018/12/14	0	0.00	1	36.25	36.20	-1	71	-1.39%
2018/12/13	1	36.15	1	36.15	36.15	0	72	0.00%
2018/12/10	0	0.00	10	35.94	35.85	-10	71	-14.03%
2018/12/07	1	35.55	0	0.00	35.50	1	70	1.42%
2018/12/05	0	0.00	1	36.35	36.30	-1	68	-1.47%
2018/12/03	0	0.00	1	37.00	36.90	-1	67	-1.48%
2018/11/29	0	0.00	2	36.88	36.80	-2	59	-3.37%
2018/11/28	4	36.15	0	0.00	36.25	4	55	7.27%
2018/11/27	5	36.16	0	0.00	36.30	5	52	9.50%
2018/11/26	10	37.20	1	36.65	36.50	9	46	19.51%
2018/11/23	0	0.00	1	33.95	33.95	-1	29	-3.40%
2018/11/20	0	0.00	3	34.08	34.10	-3	29	-10.04%
2018/11/15	0	0.00	1	34.00	34.10	-1	29	-3.37%
2018/11/13	0	0.00	2	33.80	33.85	-2	29	-6.74%
2018/10/19	0	0.00	5	33.31	33.00	-5	36	-13.71%
2018/10/15	1	33.30	0	0.00	33.20	1	37	2.63%
2018/10/02	0	0.00	1	34.05	34.05	-1	36	-2.73%
2018/09/19	0	0.00	1	33.75	33.90	-1	47	-2.11%
2018/09/13	0	0.00	3	33.70	33.75	-3	50	-5.94%
2018/09/07	0	0.00	1	34.10	34.35	-1	54	-1.85%
2018/09/04	0	0.00	2.7	34.31	34.35	-2.7	56	-4.67%
2018/08/23	0	0.00	1	34.70	34.35	-1	61	-1.62%
2018/08/21	0	0.00	2	34.60	34.55	-2	62	-3.20%
2018/07/09	2	34.45	0	0.00	34.45	2	76	2.60%
2018/07/06	2	34.60	0	0.00	34.50	2	77	2.59%
2018/07/03	0	0.00	1	37.55	37.40	-1	76	-1.30%
2018/06/15	1	37.60	0	0.00	37.70	1	80	1.24%
2018/06/11	0	0.00	2	37.70	37.60	-2	77	-2.58%
2018/06/06	0	0.00	3	37.50	37.45	-3	76	-3.94%
2018/06/05	1	37.40	0	0.00	37.35	1	74	1.34%
2018/06/01	0	0.00	5	37.50	37.30	-5	74	-6.75%
2018/05/11	0	0.00	2	37.00	37.10	-2	70	-2.84%
2018/05/10	0	0.00	3	37.00	36.85	-3	68	-4.38%
2018/04/09	0	36.20	0	0.00	36.20	0	83	0.00%
2018/03/28	0	0.00	1	36.10	36.00	-1	73	-1.36%
2018/03/13	2	34.40	0	0.00	34.50	2	62	3.20%
2018/03/05	0	0.00	2	33.83	33.95	-2	64	-3.10%
2018/02/06	0	0.00	1	34.45	33.75	-1	65	-1.53%
2018/02/05	0	0.00	2	34.80	34.70	-2	64	-3.12%
2018/01/26	0	0.00	1	35.50	35.25	-1	66	-1.50%
2018/01/23	0	0.00	2	35.65	35.30	-2	65	-3.07%
2018/01/22	2	35.45	1	35.70	35.55	1	63	1.57%
2018/01/19	0	0.00	0.1	35.70	35.70	-0.1	62	-0.08%
2018/01/17	0	0.00	1	35.80	35.80	-1	59	-1.67%
2018/01/15	1	36.10	5	36.00	36.10	-4	58	-6.84%
2018/01/12	2	35.53	1	35.50	35.95	1	56	1.77%
2018/01/09	0	0.00	1	36.20	35.65	-1	50	-1.96%