淳安 (6283)-玉山-台南券商分點個股進出

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

淳安

(6283)

可現股當沖

股價
33.35
漲跌
▲0.15
漲幅
+0.45%
成交量
1,877張
產業
上市其他電子類股
211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

淳安 (6283)籌碼相關－玉山-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

玉山-台南券商分點個股進出
玉山-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
2024/05/28	0	0.00	8	33.85	33.35	-8	1,810	-0.44%
2024/05/22	5	34.48	0	0.00	33.65	5	1,750	0.29%
2024/05/21	2	33.80	0	0.00	34.20	2	1,726	0.12%
2024/05/13	3	35.40	2	37.00	34.10	1	1,610	0.06%
2024/05/10	2	36.35	10	34.43	36.40	-8	1,461	-0.55%
2024/05/09	3	33.10	3	33.43	33.10	0	1,387	0.00%
2024/05/08	1	35.25	5	35.10	34.05	-4	1,368	-0.29%
2024/05/07	6	35.20	1	37.00	35.05	5	1,339	0.37%
2024/05/06	14	36.06	7	35.94	35.95	7	1,299	0.54%
2024/05/03	5	34.80	0	0.00	34.00	5	1,222	0.41%
2024/05/02	0	0.00	8	36.08	35.90	-8	1,198	-0.67%
2024/04/30	2	33.50	6	34.00	34.90	-4	1,159	-0.34%
2024/04/29	2	32.15	0	0.00	32.85	2	1,132	0.18%
2024/04/24	1	31.00	1	31.50	31.70	0	1,108	0.00%
2024/04/19	4	30.85	0	0.00	31.50	4	1,071	0.37%
2024/04/18	7	33.66	21	34.99	33.50	-14	1,042	-1.34%
2024/04/17	16	35.15	15	35.50	34.20	1	939	0.11%
2024/04/16	85	33.24	65	33.75	34.20	20	707	2.83%
2024/04/15	4	30.40	1	30.00	31.50	3	395	0.76%
2024/04/12	3	27.93	2	28.43	28.65	1	284	0.35%
2024/04/11	0	0.00	1	26.05	26.05	-1	231	-0.43%
2024/01/26	1	25.85	0	0.00	25.80	1	131	0.76%
2024/01/02	0	0.00	2	28.35	28.15	-2	140	-1.42%
2023/12/28	1	28.00	0	0.00	28.15	1	144	0.69%
2023/12/27	1	28.05	0	0.00	28.10	1	148	0.67%
2023/12/26	1	28.10	8	28.01	28.05	-7	149	-4.69%
2023/11/20	0	0.00	5	28.30	28.25	-5	183	-2.73%
2023/11/17	0	0.00	1	28.35	27.85	-1	181	-0.55%
2023/11/16	1	27.80	0	0.00	27.85	1	182	0.55%
2023/11/15	1	27.95	0	0.00	27.90	1	182	0.55%
2023/11/07	0	0.00	4	28.00	27.95	-4	188	-2.12%
2023/10/30	5	27.69	0	0.00	27.65	5	198	2.51%
2023/09/13	1	31.70	0	0.00	31.85	1	263	0.38%
2023/08/31	3	32.45	0	0.00	32.45	3	258	1.16%
2023/08/25	1	30.20	0	0.00	30.20	1	252	0.40%
2023/08/14	0	0.00	2	30.40	29.90	-2	255	-0.78%
2023/08/04	1	32.00	0	0.00	32.15	1	252	0.40%
2023/07/31	0	0.00	6	33.65	33.30	-6	239	-2.51%
2023/07/28	1	33.00	0	0.00	33.45	1	231	0.43%
2023/07/27	1	33.80	0	0.00	33.65	1	222	0.45%
2023/07/24	0	0.00	1	31.05	31.50	-1	195	-0.51%
2023/07/20	1	31.55	0	0.00	31.55	1	192	0.52%
2023/07/07	0	0.00	5	29.60	29.75	-5	184	-2.71%
2023/06/30	1	30.55	0	0.00	30.55	1	174	0.57%
2023/06/29	2	30.73	0	0.00	30.65	2	173	1.15%
2023/06/21	1	31.35	0	0.00	31.50	1	185	0.54%
2023/06/19	1	31.30	0	0.00	31.25	1	196	0.51%
2023/05/12	0	0.00	1	30.85	30.75	-1	301	-0.33%
2023/05/11	0	0.00	1	30.80	30.80	-1	301	-0.33%
2023/04/24	0	0.00	1	33.10	33.15	-1	312	-0.32%
2023/04/12	0	0.00	1	35.40	35.35	-1	303	-0.33%
2023/04/10	2	34.40	0	0.00	34.40	2	296	0.68%
2023/03/27	1	34.80	0	0.00	34.80	1	297	0.34%
2023/03/02	0	0.00	15	33.55	33.55	-15	282	-5.30%
2023/03/01	15	34.50	0	0.00	33.85	15	283	5.29%
2023/02/23	0	0.00	12	35.15	35.15	-12	288	-4.16%
2023/02/22	12	35.43	0	0.00	35.35	12	297	4.03%
2023/02/21	10	35.10	0	0.00	35.35	10	309	3.23%
2023/02/20	12	33.80	0	0.00	33.75	12	391	3.06%
2023/02/01	0	0.00	2	33.00	33.10	-2	451	-0.44%
2023/01/30	0	0.00	5	31.65	32.10	-5	449	-1.11%
2023/01/10	0	0.00	2	32.30	32.55	-2	446	-0.45%
2023/01/06	2	31.53	6	31.87	32.05	-4	449	-0.89%
2023/01/05	6	31.76	0	0.00	31.40	6	454	1.32%
2023/01/04	1	31.60	2	31.65	31.55	-1	457	-0.22%
2022/12/29	0	0.00	10	31.75	32.10	-10	471	-2.12%
2022/12/16	0	0.00	1	34.05	33.85	-1	508	-0.20%
2022/12/02	0	0.00	3	36.27	36.30	-3	579	-0.52%
2022/11/30	0	0.00	2	36.03	35.85	-2	569	-0.35%
2022/11/23	0	0.00	2	35.30	35.50	-2	698	-0.29%
2022/11/21	0	0.00	2	35.95	35.50	-2	803	-0.25%
2022/11/18	0	0.00	7	35.87	35.90	-7	810	-0.86%
2022/11/17	10	37.64	0	0.00	37.15	10	807	1.24%
2022/11/16	13	37.44	0	0.00	36.50	13	806	1.61%
2022/11/10	0	0.00	6	33.25	34.15	-6	743	-0.81%
2022/11/02	0	0.00	1	31.25	31.20	-1	967	-0.10%
2022/10/27	0	0.00	10	30.24	30.20	-10	966	-1.03%
2022/10/19	0	0.00	1	30.45	30.15	-1	967	-0.10%
2022/10/13	0	0.00	1	29.10	28.70	-1	970	-0.10%
2022/10/11	2	32.00	0	0.00	31.60	2	963	0.21%
2022/10/07	0	0.00	1	33.40	33.40	-1	964	-0.10%
2022/10/06	0	0.00	2	34.95	34.35	-2	982	-0.20%
2022/09/27	2	34.00	0	0.00	34.00	2	975	0.20%
2022/09/19	0	0.00	10	35.60	35.60	-10	954	-1.05%
2022/09/16	10	36.50	0.7	36.60	36.00	9.3	954	0.97%
2022/09/14	0	0.00	1	36.15	36.55	-1	948	-0.11%
2022/09/13	10	36.35	10	35.95	35.95	0	943	0.00%
2022/09/06	10	38.05	10	37.90	37.90	0	898	0.00%
2022/09/05	10	37.50	10	37.92	37.95	0	893	0.00%
2022/09/02	10	39.40	2	39.25	39.85	8	871	0.92%
2022/08/30	5.7	40.57	2	40.25	40.80	3.7	825	0.45%
2022/08/29	20	39.38	19	40.46	40.00	1	753	0.13%
2022/08/25	0	0.00	4	37.81	38.30	-4	659	-0.61%
2022/08/23	18	37.47	17	36.87	36.55	1	640	0.16%
2022/08/22	1	37.70	1	38.20	37.70	0	602	0.00%
2022/08/19	2	38.20	0	0.00	37.50	2	600	0.33%
2022/08/18	3	37.48	3	37.65	38.50	0	667	0.00%
2022/08/17	25	38.29	23	38.70	37.80	2	659	0.30%
2022/08/16	27	37.20	31	37.74	38.00	-4	626	-0.64%
2022/08/15	2	37.00	1	37.05	37.05	1	544	0.18%
2022/08/12	8	33.97	5	34.05	33.70	3	484	0.62%
2022/08/11	1	32.90	2	33.68	32.85	-1	447	-0.22%
2022/08/10	1	33.05	1	33.00	33.65	0	410	0.00%
2022/08/01	0	0.00	1	31.15	31.15	-1	403	-0.25%
2022/07/29	0	0.00	1	30.55	30.55	-1	400	-0.25%
2022/07/22	0	0.00	1	31.05	31.00	-1	403	-0.25%
2022/07/21	1	31.00	0	0.00	31.10	1	409	0.24%
2022/07/20	3	32.05	3	30.70	30.45	0	409	0.00%
2022/07/14	0	0.00	1	30.10	30.35	-1	404	-0.25%
2022/07/07	0	0.00	3	27.80	27.95	-3	378	-0.79%
2022/07/01	1	28.95	0	0.00	27.85	1	370	0.27%
2022/06/20	1	31.45	1	32.30	30.45	0	357	0.00%
2022/06/09	0	0.00	1	36.00	36.20	-1	356	-0.28%
2022/06/07	1	35.50	0	0.00	35.70	1	355	0.28%
2022/06/02	0	0.00	1	35.90	36.15	-1	365	-0.27%
2022/05/31	0	0.00	1	35.20	35.00	-1	360	-0.28%
2022/05/30	1	34.70	1	34.90	34.75	0	360	0.00%
2022/05/26	24	36.78	23	35.32	34.65	1	346	0.29%
2022/05/25	0	0.00	1	35.60	35.60	-1	269	-0.37%
2022/05/19	0	0.00	1	33.25	33.20	-1	259	-0.39%
2022/05/17	1	32.60	0	0.00	32.50	1	259	0.39%
2022/05/16	1	30.95	0	0.00	30.70	1	254	0.39%
2022/05/05	1	34.20	0	0.00	34.20	1	250	0.40%
2022/03/25	1	36.95	0	0.00	36.85	1	357	0.28%
2022/03/18	0	0.00	10	37.00	37.00	-10	411	-2.43%
2022/03/17	10	37.30	0	0.00	37.30	10	419	2.38%
2022/03/16	1	36.30	0	0.00	35.70	1	423	0.24%
2022/03/15	1	36.00	0	0.00	35.90	1	429	0.23%
2022/03/04	1	40.60	0	0.00	40.30	1	496	0.20%
2022/03/01	1	40.80	0	0.00	41.05	1	559	0.18%
2022/02/24	1	39.70	0	0.00	39.80	1	580	0.17%
2022/02/15	0	0.00	1	42.15	42.10	-1	734	-0.14%
2022/01/26	0	0.00	2	41.10	41.40	-2	872	-0.23%
2022/01/06	0	0.00	1	45.35	45.35	-1	1,240	-0.08%
2022/01/05	2	45.58	2	45.58	45.20	0	1,244	0.00%
2021/12/30	0	0.00	1	44.95	44.60	-1	1,256	-0.08%
2021/12/28	3	45.03	11	44.92	44.50	-8	1,271	-0.63%
2021/12/27	2	45.20	0	0.00	45.20	2	1,281	0.16%
2021/12/24	1	46.55	0	0.00	46.10	1	1,278	0.08%
2021/12/22	1	47.25	0	0.00	47.10	1	1,271	0.08%
2021/12/20	5	45.77	7	47.28	46.75	-2	1,267	-0.16%
2021/12/13	1	46.25	1	46.80	46.30	0	1,230	0.00%
2021/12/10	1	45.40	0	0.00	45.40	1	1,237	0.08%
2021/12/09	1	46.15	0	0.00	46.15	1	1,234	0.08%
2021/12/08	1	46.75	1	46.35	46.45	0	1,233	0.00%
2021/12/07	1	45.50	0	0.00	45.30	1	1,229	0.08%
2021/12/06	1	45.80	0	0.00	45.80	1	1,222	0.08%
2021/12/03	2	46.43	0	0.00	46.20	2	1,224	0.16%
2021/12/02	2	46.85	1	46.40	46.15	1	1,220	0.08%
2021/11/30	1	48.60	0	0.00	48.35	1	1,239	0.08%
2021/11/29	3	47.70	0	0.00	47.65	3	1,404	0.21%
2021/11/25	1	50.80	0	0.00	51.40	1	1,435	0.07%
2021/11/22	0	0.00	2	52.50	51.60	-2	1,417	-0.14%
2021/11/19	1	52.20	2	52.15	50.90	-1	1,412	-0.07%
2021/11/18	2	50.35	1	49.90	50.00	1	1,371	0.07%
2021/11/16	0	0.00	1	49.65	49.65	-1	1,379	-0.07%
2021/11/15	0	0.00	1	51.50	51.50	-1	1,378	-0.07%
2021/11/12	9	51.88	8.1	51.92	51.70	0.9	1,384	0.07%
2021/11/11	2	49.93	2	51.70	52.90	0	1,368	0.00%
2021/11/10	1	48.90	1	49.45	49.05	0	1,340	0.00%
2021/11/08	1	48.80	0	0.00	48.85	1	1,368	0.07%
2021/11/05	2	49.10	0	0.00	49.40	2	1,378	0.15%
2021/11/04	1	51.00	0	0.00	49.70	1	1,379	0.07%
2021/11/02	12	52.63	5.3	54.43	52.30	6.7	1,363	0.49%
2021/11/01	10.3	52.14	11	53.71	54.00	-0.7	1,288	-0.05%
2021/10/29	1	46.20	2	48.45	49.15	-1	1,146	-0.09%
2021/10/28	0	0.00	1	45.50	44.70	-1	1,087	-0.09%
2021/10/26	1	45.15	0	0.00	44.15	1	1,119	0.09%
2021/10/19	0	0.00	1	42.75	43.50	-1	1,568	-0.06%
2021/10/18	1	41.25	0	0.00	41.75	1	1,632	0.06%
2021/10/15	1	42.20	0	0.00	42.10	1	1,702	0.06%
2021/10/14	1	41.70	0	0.00	41.70	1	1,750	0.06%
2021/10/13	0	0.00	1	41.00	41.50	-1	1,783	-0.06%
2021/10/08	1	43.35	1	43.70	44.30	0	1,881	0.00%
2021/10/07	0	0.00	1	43.00	43.15	-1	1,937	-0.05%
2021/10/06	1	40.35	0	0.00	40.60	1	2,121	0.05%
2021/10/05	1	40.65	0	0.00	41.95	1	2,334	0.04%
2021/09/29	1	45.60	0	0.00	45.05	1	2,851	0.04%
2021/09/28	0	0.00	2	46.90	46.90	-2	2,997	-0.07%
2021/09/15	0	0.00	1	48.45	47.40	-1	3,736	-0.03%
2021/09/13	2	47.43	0	0.00	46.65	2	4,003	0.05%
2021/09/10	1	47.55	0	0.00	47.40	1	4,018	0.02%
2021/09/06	1	50.00	0	0.00	49.50	1	4,088	0.02%
2021/09/03	2	52.00	1	52.80	52.40	1	4,093	0.02%
2021/09/02	3	53.73	1	53.10	53.00	2	4,091	0.05%
2021/09/01	0	0.00	1	49.00	53.10	-1	3,925	-0.03%
2021/08/30	0	0.00	10	49.08	48.55	-10	3,874	-0.26%
2021/08/26	1	49.50	0	0.00	49.05	1	3,903	0.03%
2021/08/25	2	49.50	0	0.00	49.95	2	3,915	0.05%
2021/08/18	0	0.00	5	45.50	47.90	-5	4,015	-0.12%
2021/08/12	0	0.00	1	52.00	52.00	-1	4,092	-0.02%
2021/08/11	0	0.00	5	51.90	51.70	-5	4,105	-0.12%
2021/08/10	3	51.20	3	51.57	51.40	0	4,121	0.00%
2021/08/09	4	53.75	0	0.00	51.90	4	4,157	0.10%
2021/08/06	1	54.90	0	0.00	54.70	1	4,173	0.02%
2021/08/05	3	55.77	2	55.60	55.60	1	4,217	0.02%
2021/08/04	0	0.00	1	55.50	55.00	-1	4,247	-0.02%
2021/08/03	5	55.40	2	55.75	55.20	3	4,285	0.07%
2021/08/02	1	55.90	2	55.10	54.90	-1	4,301	-0.02%
2021/07/30	0	0.00	2	57.10	56.00	-2	4,316	-0.05%
2021/07/29	3	56.50	1	56.70	56.60	2	4,318	0.05%
2021/07/28	14	56.01	9	54.74	55.70	5	4,322	0.12%
2021/07/27	14	62.81	44	61.21	58.80	-30	4,298	-0.70%
2021/07/26	3	61.50	0	0.00	60.30	3	4,192	0.07%
2021/07/23	46	62.32	12	62.00	61.10	34	4,166	0.82%
2021/07/22	1	59.80	1	60.90	58.90	0	4,029	0.00%
2021/07/21	0	0.00	2	58.05	57.90	-2	3,990	-0.05%
2021/07/20	6	56.83	0	0.00	56.30	6	3,961	0.15%
2021/07/19	0	0.00	1	58.70	58.50	-1	3,948	-0.03%
2021/07/16	1	59.20	1	58.50	58.30	0	3,983	0.00%
2021/07/15	6	57.23	12	57.02	58.60	-6	3,980	-0.15%
2021/07/14	6	58.77	1	58.40	57.70	5	3,946	0.13%
2021/07/13	4	61.15	1	62.00	59.30	3	3,952	0.08%
2021/07/12	11	64.26	18	64.31	64.30	-7	3,816	-0.18%
2021/07/09	2	61.40	2	61.35	61.10	0	3,651	0.00%
2021/07/08	4	61.03	6	61.78	60.50	-2	3,681	-0.05%
2021/07/07	5	59.70	6	58.75	59.90	-1	3,647	-0.03%
2021/07/06	6	57.83	2	57.55	57.10	4	3,526	0.11%
2021/07/05	4	58.38	8	55.89	59.60	-4	3,718	-0.11%
2021/07/02	2	53.15	5	54.96	54.20	-3	3,659	-0.08%
2021/07/01	5	53.06	5	53.46	53.20	0	3,783	0.00%
2021/06/30	6	51.75	11	53.90	55.00	-5	3,754	-0.13%
2021/06/29	17	51.67	21	51.32	50.00	-4	3,764	-0.11%
2021/06/28	5	52.80	0	0.00	52.20	5	3,757	0.13%
2021/06/25	18	55.03	17.1	54.58	54.00	0.9	3,750	0.02%
2021/06/24	40	55.46	35	55.38	55.00	5	3,723	0.13%
2021/06/23	7	53.39	3	54.03	54.60	4	3,447	0.12%
2021/06/22	5	48.98	11	48.17	49.70	-6	3,331	-0.18%
2021/06/21	4	45.45	0	0.00	45.20	4	3,292	0.12%
2021/06/18	1	47.00	4	47.54	47.00	-3	3,820	-0.08%
2021/06/17	15	46.54	2	46.33	47.00	13	4,702	0.28%
2021/06/16	3	46.15	1	47.30	46.05	2	5,114	0.04%
2021/06/15	5	46.93	7	47.73	47.90	-2	5,693	-0.04%
2021/06/11	2	46.70	1	46.20	46.05	1	5,824	0.02%
2021/06/10	1	46.80	1	47.50	47.20	0	5,882	0.00%
2021/06/04	1	45.85	2	46.10	45.85	-1	6,552	-0.02%
2021/06/03	2	47.45	1	47.95	46.55	1	6,577	0.02%
2021/06/02	6	46.61	0	0.00	47.25	6	6,594	0.09%
2021/05/31	1	47.20	3	47.18	46.40	-2	6,620	-0.03%
2021/05/28	5	47.25	3	47.10	47.40	2	6,621	0.03%
2021/05/27	0	0.00	3	45.62	45.60	-3	6,600	-0.05%
2021/05/26	1	45.75	6	45.94	45.85	-5	6,617	-0.08%
2021/05/25	8	45.36	13	44.87	45.35	-5	6,624	-0.08%
2021/05/24	12	43.12	0	0.00	43.60	12	6,638	0.18%
2021/05/21	5	45.35	0	0.00	45.85	5	6,628	0.08%
2021/05/20	0	0.00	3	42.30	41.70	-3	6,706	-0.04%
2021/05/19	0	0.00	1	42.30	43.00	-1	6,927	-0.01%
2021/05/18	0	0.00	4	41.59	42.00	-4	6,979	-0.06%
2021/05/17	9	40.03	5	38.78	38.20	4	6,966	0.06%
2021/05/14	5	43.01	0	0.00	41.80	5	6,927	0.07%
2021/05/13	0	0.00	4	43.46	43.85	-4	6,903	-0.06%
2021/05/12	2	43.00	1	41.95	42.65	1	6,864	0.01%
2021/05/11	3	48.43	6	46.92	46.60	-3	6,817	-0.04%
2021/05/10	5	51.44	1	51.50	51.20	4	6,809	0.06%
2021/05/07	2	52.90	7	52.91	53.90	-5	6,823	-0.07%
2021/05/06	5	50.63	0	0.00	49.80	5	6,808	0.07%
2021/05/05	0	0.00	0.1	52.00	49.50	-0.1	6,811	0.00%
2021/05/04	1	51.00	6	49.25	50.70	-5	6,821	-0.07%
2021/05/03	2	53.45	6	54.22	52.80	-4	6,793	-0.06%
2021/04/29	0	0.00	2	56.66	57.50	-2	6,769	-0.03%
2021/04/28	2	56.95	0	0.00	57.10	2	6,772	0.03%
2021/04/26	1	57.90	0	0.00	59.50	1	6,890	0.01%
2021/04/23	8	56.60	20	55.78	56.70	-12	6,891	-0.17%
2021/04/22	5	56.84	9	58.40	55.00	-4	6,931	-0.06%
2021/04/20	0	0.00	12	60.17	59.70	-12	7,040	-0.17%
2021/04/19	5	60.28	1.1	61.54	59.10	4	7,199	0.05%
2021/04/16	0	0.00	0.1	61.50	62.90	-0.1	7,343	0.00%
2021/04/15	2.1	61.53	14	61.43	61.00	-11.9	7,712	-0.15%
2021/04/14	21	59.55	2	58.45	60.40	19	8,002	0.24%
2021/04/13	10	64.49	11	65.49	62.40	-1	8,608	-0.01%
2021/04/12	11	64.12	20	63.66	62.70	-9	8,687	-0.10%
2021/04/09	33.1	67.20	11	65.76	65.30	22.1	8,633	0.26%
2021/04/08	3	73.93	1	74.00	72.50	2	8,378	0.02%
2021/04/07	13	73.12	5	73.40	74.80	8	8,367	0.10%
2021/04/06	6	73.20	4	73.20	73.20	2	8,292	0.02%
2021/04/01	2	65.05	9	66.53	66.60	-7	8,340	-0.08%
2021/03/30	2	63.10	0.1	63.70	61.90	2	9,054	0.02%
2021/03/26	0	0.00	31	60.02	59.90	-31	9,138	-0.34%
2021/03/25	2	61.15	0	0.00	59.50	2	9,127	0.02%
2021/03/24	0	0.00	4	62.10	62.10	-4	9,087	-0.04%
2021/03/23	59	63.89	50	63.74	61.10	9	9,053	0.10%
2021/03/22	67	66.12	66	67.12	64.30	1	8,582	0.01%
2021/03/19	6.1	61.25	13	62.12	62.90	-6.9	7,905	-0.09%
2021/03/18	15	56.43	26.2	56.60	57.20	-11.2	7,677	-0.15%
2021/03/17	4.1	50.37	13	52.00	52.00	-8.9	7,165	-0.12%
2021/03/16	6	47.45	2	46.05	47.30	4	7,031	0.06%
2021/03/15	0	0.00	12	45.11	45.05	-12	6,967	-0.17%
2021/03/12	3	46.27	9	46.18	45.35	-6	6,968	-0.09%
2021/03/11	15	47.51	4	46.95	46.00	11	6,958	0.16%
2021/03/10	1	47.05	7	45.63	47.60	-6	6,601	-0.09%
2021/03/09	1	43.50	1	41.90	43.30	0	6,383	0.00%
2021/03/05	2	44.70	4	44.38	43.65	-2	6,411	-0.03%
2021/03/03	0	0.00	14	43.59	43.80	-14	6,403	-0.22%
2021/02/26	0	0.00	1	43.75	43.80	-1	6,505	-0.02%
2021/02/25	11	43.97	7	44.27	43.70	4	6,548	0.06%
2021/02/24	3	43.97	22	43.78	43.90	-19	6,534	-0.29%
2021/02/23	7	43.64	0	0.00	43.60	7	6,503	0.11%
2021/02/22	11	44.35	5	44.24	44.55	6	6,489	0.09%
2021/02/19	18	43.37	16.1	43.62	43.80	1.9	6,374	0.03%
2021/02/18	2	39.73	0	0.00	41.00	2	6,155	0.03%
2021/02/05	2	36.20	5	36.43	36.40	-3	6,112	-0.05%
2021/02/04	1	37.15	1	36.40	36.20	0	6,140	0.00%
2021/02/03	5	37.30	0	0.00	36.70	5	6,198	0.08%
2021/02/02	3.1	36.99	3	37.20	37.00	0.1	6,257	0.00%
2021/02/01	0	0.00	1	36.75	36.10	-1	6,419	-0.02%
2021/01/29	5	39.75	1	40.00	37.60	4	6,544	0.06%
2021/01/27	1	40.10	22	39.52	40.00	-21	6,577	-0.32%
2021/01/26	2	40.28	2	40.15	39.80	0	6,608	0.00%
2021/01/25	0	0.00	5	39.59	39.75	-5	6,610	-0.08%
2021/01/22	11	39.17	1	39.55	39.95	10	6,637	0.15%
2021/01/21	2	40.23	3	39.87	39.05	-1	6,676	-0.01%
2021/01/20	7	41.01	11	40.99	39.20	-4	6,697	-0.06%
2021/01/19	11	43.53	9	43.81	43.00	2	6,715	0.03%
2021/01/18	2	42.70	4	42.00	42.85	-2	6,721	-0.03%
2021/01/15	8	44.63	0	0.00	43.95	8	6,777	0.12%
2021/01/14	1	46.40	7	45.41	45.20	-6	6,854	-0.09%
2021/01/13	14	44.70	9	44.46	43.80	5	6,818	0.07%
2021/01/12	21	46.13	13	45.98	45.00	8	6,736	0.12%
2021/01/11	41	50.19	22	49.80	50.00	19	6,572	0.29%
2021/01/08	38	48.61	42.1	49.61	49.35	-4.1	6,395	-0.06%
2021/01/07	93.2	47.61	55	46.50	46.60	38.2	6,043	0.63%
2021/01/06	61.1	45.11	36.1	46.13	45.90	25.1	5,792	0.43%
2021/01/05	1	42.05	2	42.83	42.40	-1	5,113	-0.02%
2021/01/04	3	40.18	3	40.15	41.70	0	4,987	0.00%
2020/12/30	1	40.00	0	0.00	39.85	1	4,971	0.02%
2020/12/29	4	39.79	0	0.00	39.35	4	5,107	0.08%
2020/12/28	7	41.71	9	41.29	41.20	-2	5,126	-0.04%
2020/12/25	12.1	43.94	15	44.02	41.85	-3	5,204	-0.06%
2020/12/24	6	42.83	9	43.41	43.80	-3	4,975	-0.06%
2020/12/23	0	0.00	2	38.80	39.85	-2	4,792	-0.04%
2020/12/22	0	0.00	1	38.60	37.50	-1	4,964	-0.02%
2020/12/18	5	37.10	0	0.00	37.35	5	4,918	0.10%
2020/12/17	1	37.30	0	0.00	37.10	1	4,902	0.02%
2020/12/16	2	38.03	1	37.80	37.55	1	4,885	0.02%
2020/12/15	8	39.38	22	38.80	37.30	-14	4,835	-0.29%
2020/12/14	0	0.00	6	38.13	39.90	-6	4,616	-0.13%
2020/12/11	3	36.80	0	0.00	36.30	3	4,434	0.07%
2020/12/10	1	36.35	4	35.71	35.25	-3	4,342	-0.07%
2020/12/09	2	36.68	0	0.00	36.10	2	4,319	0.05%
2020/12/08	0	0.00	5	37.23	36.05	-5	4,325	-0.12%
2020/12/07	3	36.52	1	36.00	37.25	2	4,293	0.05%
2020/12/04	0	0.00	1	35.80	35.50	-1	4,256	-0.02%
2020/12/03	1	37.55	0	0.00	36.05	1	4,263	0.02%
2020/12/02	0	0.00	5	37.58	37.35	-5	4,243	-0.12%
2020/12/01	6	38.16	11	36.86	38.15	-5	4,213	-0.12%
2020/11/30	5	37.50	0	0.00	37.30	5	4,155	0.12%
2020/11/27	6	37.33	6	37.49	37.50	0	4,227	0.00%
2020/11/26	23	37.44	9	37.71	38.00	14	4,181	0.33%
2020/11/25	1	35.75	0	0.00	36.25	1	4,050	0.02%
2020/11/24	5	35.92	6	36.03	35.25	-1	4,012	-0.02%
2020/11/23	1	34.40	12	34.50	34.55	-11	3,931	-0.28%
2020/11/20	3	35.08	1	35.10	35.00	2	3,903	0.05%
2020/11/19	6	35.50	2	35.53	35.60	4	3,878	0.10%
2020/11/17	2	34.43	1	34.45	34.15	1	3,815	0.03%
2020/11/16	1	33.80	0	0.00	33.70	1	3,804	0.03%
2020/11/13	1	34.55	1	34.60	34.65	0	3,778	0.00%
2020/11/12	4	35.06	0	0.00	34.20	4	3,753	0.11%
2020/11/11	4	36.40	6	36.11	35.80	-2	3,709	-0.05%
2020/11/10	8	37.91	7	38.02	37.70	1	3,642	0.03%
2020/11/09	8	38.17	9	38.50	38.95	-1	3,568	-0.03%
2020/11/06	2	36.70	3	36.30	36.90	-1	3,385	-0.03%
2020/11/05	1	34.40	0	0.00	34.35	1	3,220	0.03%
2020/11/04	4	34.96	0	0.00	35.05	4	3,173	0.13%
2020/11/03	3	35.95	0	0.00	35.30	3	3,132	0.10%
2020/10/30	4	34.78	0	0.00	34.10	4	3,037	0.13%
2020/10/29	0	0.00	1	35.15	35.00	-1	2,985	-0.03%
2020/10/28	1	34.50	0	0.00	34.10	1	2,919	0.03%
2020/10/27	4	34.15	2	34.05	34.05	2	2,850	0.07%
2020/10/26	4	37.25	0	0.00	36.95	4	2,713	0.15%
2020/10/23	4	37.20	2	36.90	37.25	2	2,644	0.08%
2020/10/22	1	36.80	7	38.11	37.35	-6	2,547	-0.24%
2020/10/21	1	38.10	1	39.40	36.60	0	2,393	0.00%
2020/10/16	1	40.10	0	0.00	39.50	1	2,259	0.04%
2020/10/15	2	40.15	2	40.35	41.00	0	2,224	0.00%
2020/10/14	5	41.30	4	40.04	41.40	1	2,151	0.05%
2020/10/13	0	0.00	5	37.57	37.65	-5	2,059	-0.24%
2020/10/12	5	39.75	2	38.15	38.25	3	2,020	0.15%
2020/10/08	1	39.30	4	40.49	39.20	-3	1,986	-0.15%
2020/10/07	5	39.26	3	38.43	39.60	2	1,945	0.10%
2020/10/06	26	36.61	26	37.99	38.70	0	1,893	0.00%
2020/10/05	15	34.66	18	34.57	35.20	-3	1,677	-0.18%
2020/09/30	7	32.76	5	33.40	35.20	2	1,566	0.13%
2020/09/29	13	33.05	19	32.88	34.30	-6	1,367	-0.44%
2020/09/28	7	29.06	39	30.47	31.20	-32	1,030	-3.10%
2020/09/25	31	29.08	5	29.11	28.40	26	939	2.77%
2020/09/24	20	26.50	25	27.03	27.70	-5	653	-0.77%
2020/09/18	1	27.35	0	0.00	26.75	1	617	0.16%
2020/09/11	2	25.90	0	0.00	25.20	2	613	0.33%
2020/09/10	5	27.51	0	0.00	26.15	5	589	0.85%
2020/09/09	0	0.00	1	26.50	27.00	-1	576	-0.17%
2020/09/08	21	26.59	2	26.35	26.30	19	567	3.35%
2020/09/07	4	25.28	0	0.00	25.25	4	535	0.75%
2020/09/04	3	24.45	0	0.00	24.75	3	522	0.57%
2020/09/03	2	23.85	0	0.00	24.20	2	523	0.38%
2020/08/31	1	24.00	0	0.00	23.90	1	404	0.25%
2020/08/20	1	23.65	0	0.00	22.60	1	450	0.22%
2020/08/17	0	0.00	1	26.30	25.50	-1	444	-0.22%
2020/08/12	0	0.00	5	25.31	25.25	-5	447	-1.12%
2020/08/11	5	25.80	0	0.00	25.45	5	448	1.11%
2020/07/24	5	25.40	0	0.00	25.00	5	479	1.04%
2020/07/21	9	26.01	0	0.00	26.20	9	494	1.82%
2020/07/13	0	0.00	1	27.55	27.05	-1	479	-0.21%
2020/07/10	0	0.00	4	27.55	27.55	-4	476	-0.84%
2020/07/08	0	0.00	3.2	28.34	28.30	-3.2	470	-0.67%
2020/07/02	5	27.60	0	0.00	27.45	5	439	1.14%
2020/07/01	1	27.80	0	0.00	27.25	1	432	0.23%
2020/06/30	0	0.00	15	27.73	27.45	-15	424	-3.54%
2020/06/29	5	27.50	27	27.16	27.15	-22	412	-5.34%
2020/06/24	54	29.52	22	29.72	29.25	32	394	8.12%
2020/06/22	0	0.00	2	26.25	26.25	-2	337	-0.59%
2020/06/08	0	0.00	1	23.80	23.85	-1	386	-0.26%
2020/06/02	0	0.00	4	22.55	22.40	-4	390	-1.02%
2020/06/01	0	0.00	5	22.53	22.20	-5	367	-1.36%
2020/05/29	0	0.00	1	21.95	21.70	-1	362	-0.28%
2020/05/26	2	21.60	0	0.00	21.60	2	374	0.53%
2020/05/21	3	21.95	0	0.00	21.60	3	369	0.81%
2020/05/20	0	0.00	2	21.95	21.90	-2	368	-0.54%
2020/05/19	2	21.40	0	0.00	21.85	2	366	0.55%
2020/05/18	0	0.00	5	21.29	21.15	-5	365	-1.37%
2020/05/15	5	20.80	0	0.00	20.80	5	363	1.37%
2020/05/12	6	22.71	8	21.70	21.80	-2	356	-0.56%
2020/05/11	0	0.00	1	21.00	21.15	-1	336	-0.30%
2020/05/08	0	0.00	10	19.20	19.25	-10	325	-3.07%
2020/04/29	2	19.05	0	0.00	19.05	2	345	0.58%
2020/04/23	5	17.60	0	0.00	18.15	5	363	1.38%
2020/04/15	5	17.80	0	0.00	19.00	5	365	1.37%
2020/04/14	2	17.45	0	0.00	17.60	2	359	0.56%
2020/04/08	0	0.00	2	16.60	16.60	-2	372	-0.54%
2020/04/01	10	14.72	0	0.00	15.00	10	382	2.61%
2020/03/27	10	15.75	0	0.00	15.75	10	381	2.62%
2020/03/26	1	14.45	16	14.54	14.95	-15	378	-3.97%
2020/03/24	0	0.00	8	12.30	12.40	-8	377	-2.12%
2020/03/23	1	11.40	0	0.00	11.90	1	378	0.26%
2020/03/20	1	12.50	0	0.00	12.45	1	380	0.26%
2020/03/19	2	12.10	0	0.00	12.10	2	377	0.53%
2020/03/17	10	13.63	1	13.75	13.65	9	365	2.46%
2020/03/13	0	0.00	28	16.60	16.60	-28	348	-8.04%
2020/03/12	10	19.15	10	18.40	18.40	0	335	0.00%
2020/03/11	4	20.69	0	0.00	20.40	4	321	1.25%
2020/03/10	4	20.35	4	21.20	21.20	0	318	0.00%
2020/03/09	1	21.70	0	0.00	21.55	1	314	0.32%
2020/02/27	2	24.30	2	23.80	23.75	0	308	0.00%
2020/02/20	0	0.00	1	25.55	25.55	-1	322	-0.31%
2020/02/18	2	24.90	0	0.00	24.90	2	333	0.60%
2020/02/14	0	0.00	1	25.65	25.55	-1	376	-0.27%
2020/02/10	0	0.00	1	24.20	23.70	-1	429	-0.23%
2020/02/07	1	25.00	1	24.50	24.60	0	428	0.00%
2020/02/06	9	25.40	1	25.45	25.40	8	427	1.87%
2020/02/05	1	24.90	0	0.00	25.30	1	428	0.23%
2020/02/04	3	25.05	0	0.00	25.10	3	426	0.70%
2020/01/31	8	26.31	2	26.05	26.05	6	412	1.45%
2020/01/30	3	27.08	0	0.00	26.90	3	404	0.74%
2019/12/18	0	0.00	1	29.80	29.75	-1	382	-0.26%
2019/11/20	0	0.00	2	32.00	31.80	-2	364	-0.55%
2019/11/15	0	0.00	24	33.13	32.95	-24	357	-6.72%
2019/11/14	2	34.50	1.1	33.96	34.10	0.9	348	0.25%
2019/11/13	1	33.30	0	0.00	33.85	1	329	0.30%
2019/11/12	4	32.35	0	0.00	32.10	4	304	1.32%
2019/11/11	46	32.96	15	32.60	33.00	31	278	11.11%
2019/11/07	2	29.40	0	0.00	29.45	2	237	0.84%
2019/11/05	2	29.80	0	0.00	29.50	2	240	0.83%
2019/11/04	2	29.70	0	0.00	29.70	2	238	0.84%
2019/10/14	1	29.90	0	0.00	30.00	1	228	0.44%
2019/10/01	0	0.00	0.3	33.00	33.05	-0.3	210	-0.14%
2019/06/04	0	0.00	3	35.10	34.90	-3	800	-0.37%
2019/06/03	3	33.63	0	0.00	33.95	3	800	0.37%
2019/04/16	2	39.50	0	0.00	40.00	2	898	0.22%
2019/04/02	3	42.20	0	0.00	41.45	3	856	0.35%
2019/03/28	0	0.00	1	42.60	41.60	-1	826	-0.12%
2019/03/27	11	41.89	2	42.00	42.70	9	831	1.08%
2019/03/26	3	42.48	3	41.30	42.75	0	795	0.00%
2019/03/25	5	39.98	0	0.00	38.90	5	733	0.68%
2019/03/21	0	0.00	4	42.69	43.00	-4	707	-0.57%
2019/03/20	3	40.15	5	41.26	42.40	-2	580	-0.34%
2019/03/14	1	36.80	0	0.00	36.90	1	567	0.18%
2019/03/13	3	36.05	0	0.00	36.00	3	571	0.53%
2019/03/11	0	0.00	1	36.00	35.80	-1	579	-0.17%
2019/02/25	0	0.00	2	37.40	37.80	-2	624	-0.32%
2019/02/21	2	38.25	0	0.00	38.30	2	617	0.32%
2019/02/14	0	0.00	3	36.50	36.35	-3	589	-0.51%
2019/01/28	0	0.00	12	33.12	33.10	-12	569	-2.11%
2019/01/25	3	33.00	0	0.00	32.95	3	580	0.52%
2019/01/23	3	32.68	0	0.00	33.10	3	593	0.51%
2019/01/22	9	32.89	0	0.00	32.80	9	599	1.50%
2019/01/17	0	0.00	1	34.30	33.70	-1	620	-0.16%
2018/12/26	0	0.00	3	34.05	33.80	-3	794	-0.38%
2018/12/24	0	0.00	3	36.20	35.55	-3	791	-0.38%
2018/12/21	2	34.50	4	35.40	36.05	-2	793	-0.25%
2018/12/20	3	36.00	9	35.93	35.90	-6	784	-0.76%
2018/12/19	0	0.00	5	37.02	36.75	-5	769	-0.65%
2018/12/17	4	38.08	0	0.00	37.40	4	758	0.53%
2018/12/14	0	0.00	3	37.73	38.30	-3	739	-0.41%
2018/12/13	4	39.38	0	0.00	38.55	4	724	0.55%
2018/12/06	10	33.64	0	0.00	33.95	10	657	1.52%
2018/12/05	4	34.51	0	0.00	35.25	4	676	0.59%
2018/12/04	1	35.50	0	0.00	35.50	1	707	0.14%
2018/12/03	0	0.00	3	36.15	36.60	-3	743	-0.40%
2018/11/27	1	32.20	2	32.55	32.75	-1	722	-0.14%
2018/11/26	2	31.00	0	0.00	31.75	2	721	0.28%
2018/11/14	0.2	34.80	0	0.00	34.70	0.2	698	0.02%
2018/11/09	0	0.00	6	34.95	35.00	-6	726	-0.83%
2018/11/05	0	0.00	0.1	35.90	35.90	-0.1	812	-0.02%
2018/11/01	0	0.00	2	34.50	34.90	-2	814	-0.25%
2018/10/30	0	0.00	5	32.34	31.85	-5	807	-0.62%
2018/10/29	3	32.65	3	32.90	32.40	0	811	0.00%
2018/10/26	2	33.25	2	32.50	32.80	0	831	0.00%
2018/10/25	3	32.65	3	33.72	32.80	0	837	0.00%
2018/10/22	1	33.30	0	0.00	35.70	1	855	0.12%
2018/10/19	2	30.80	2	30.83	33.30	0	853	0.00%
2018/10/18	3	33.20	3	31.73	31.50	0	838	0.00%
2018/10/17	2	35.40	0	0.00	35.00	2	829	0.24%
2018/10/12	0	0.00	1	35.20	35.65	-1	1,063	-0.09%
2018/10/11	0	0.00	20	35.13	34.95	-20	1,200	-1.67%
2018/10/05	5	40.46	0	0.00	40.50	5	1,967	0.25%
2018/09/27	0	0.00	5	44.14	43.95	-5	2,502	-0.20%
2018/09/26	3	44.80	0	0.00	44.55	3	2,619	0.11%
2018/09/14	5	47.50	0	0.00	46.60	5	2,687	0.19%
2018/09/13	1	44.45	0	0.00	44.05	1	2,683	0.04%
2018/09/12	0	0.00	5	45.30	45.30	-5	2,702	-0.19%
2018/09/10	0	0.00	141	41.36	40.50	-141	2,685	-5.25%	大賣/鉅額交易
2018/08/20	0	0.00	2	47.13	47.75	-2	3,325	-0.06%
2018/08/16	0	0.00	1	48.10	49.75	-1	3,307	-0.03%
2018/08/14	10	49.00	2	48.50	50.40	8	3,295	0.24%
2018/07/30	13	58.74	11	57.60	56.00	2	3,403	0.06%
2018/07/27	0	0.00	1	59.00	59.50	-1	3,422	-0.03%
2018/07/23	1	59.20	0	0.00	57.40	1	3,482	0.03%
2018/07/20	22	59.90	19	56.91	57.30	3	3,494	0.09%
2018/07/19	0	0.00	3	61.87	61.70	-3	3,390	-0.09%
2018/07/18	14	70.44	14	69.36	68.50	0	3,341	0.00%
2018/07/17	21	70.86	11	70.55	69.70	10	3,221	0.31%
2018/07/16	24	67.92	2	68.70	71.60	22	3,074	0.72%
2018/07/13	20	64.74	9	66.52	66.90	11	2,717	0.40%
2018/07/12	2	60.25	4	60.08	60.90	-2	2,529	-0.08%
2018/07/11	2	56.60	2	55.70	55.40	0	2,412	0.00%
2018/07/09	14	57.07	13	54.23	54.10	1	2,384	0.04%
2018/07/06	11	55.37	21	55.41	57.30	-10	2,359	-0.42%
2018/07/05	17	56.78	17	59.05	56.90	0	2,306	0.00%
2018/07/04	1	57.00	22	56.50	58.70	-21	2,062	-1.02%
2018/06/28	0	0.00	1	51.60	51.60	-1	1,896	-0.05%
2018/06/27	1	51.80	0	0.00	51.90	1	1,891	0.05%
2018/06/25	0	0.00	1	52.60	52.40	-1	1,875	-0.05%
2018/06/20	0	0.00	19	54.50	52.90	-19	1,838	-1.03%
2018/06/15	0	0.00	4	57.00	56.60	-4	1,804	-0.22%
2018/06/14	0	0.00	2	57.00	57.00	-2	1,800	-0.11%
2018/06/13	2	56.15	0	0.00	57.50	2	1,790	0.11%
2018/06/12	15	58.17	1	57.80	58.00	14	1,766	0.79%
2018/06/08	6	56.32	0	0.00	56.50	6	1,682	0.36%
2018/06/07	0	0.00	2	57.20	56.50	-2	1,677	-0.12%
2018/06/06	2	56.40	0	0.00	58.90	2	1,606	0.12%
2018/06/05	36	55.21	0	0.00	54.80	36	1,556	2.31%
2018/06/04	3	57.37	0	0.00	56.80	3	1,516	0.20%
2018/06/01	5	60.92	4	60.25	56.80	1	1,451	0.07%
2018/05/31	3	55.10	3	56.80	56.80	0	1,250	0.00%
2018/05/30	30	48.64	1	48.85	51.70	29	1,154	2.51%
2018/05/29	3	47.95	0	0.00	47.95	3	1,101	0.27%
2018/05/28	0	0.00	11	46.75	48.30	-11	1,100	-1.00%
2018/05/25	0	0.00	2	47.30	47.10	-2	1,097	-0.18%
2018/05/22	0	0.00	1	48.80	48.35	-1	1,108	-0.09%
2018/05/17	0	0.00	5	48.30	49.00	-5	1,148	-0.44%
2018/05/16	0	0.00	1	47.75	49.00	-1	1,203	-0.08%
2018/05/11	5	51.64	0	0.00	49.90	5	1,192	0.42%
2018/05/10	1	54.00	1	51.50	54.00	0	1,109	0.00%
2018/05/08	0	0.00	2	49.63	49.45	-2	1,039	-0.19%
2018/05/07	1	49.10	1	49.45	49.60	0	1,031	0.00%
2018/05/04	1	50.80	1	53.00	50.00	0	1,006	0.00%
2018/05/03	4	50.85	1	51.80	51.90	3	959	0.31%
2018/05/02	35	52.09	1	50.60	51.90	34	922	3.69%
2018/04/26	0	0.00	11	51.55	49.20	-11	844	-1.30%
2018/04/24	1	48.80	0	0.00	49.30	1	777	0.13%
2018/04/23	1	49.50	10	49.68	49.85	-9	753	-1.19%
2018/04/20	0	0.00	1	49.95	48.50	-1	740	-0.13%
2018/04/19	1	48.30	0	0.00	48.80	1	709	0.14%
2018/04/18	0	0.00	1	49.20	49.10	-1	693	-0.14%
2018/04/17	0	0.00	3	46.90	48.00	-3	647	-0.46%
2018/04/16	0	0.00	1.4	45.79	45.75	-1.4	614	-0.23%
2018/04/13	0	0.00	3	43.43	43.80	-3	599	-0.50%
2018/04/03	0	0.00	2	40.15	40.30	-2	632	-0.32%
2018/03/26	1	37.80	0	0.00	38.10	1	827	0.12%
2018/03/20	1	39.55	0	0.00	39.90	1	1,113	0.09%
2018/03/19	0	0.00	1	41.00	40.70	-1	1,267	-0.08%
2018/03/14	1	40.70	1	40.20	40.55	0	1,313	0.00%
2018/02/26	1	38.50	0	0.00	38.80	1	1,596	0.06%
2018/02/23	0	0.00	1	38.40	38.60	-1	1,604	-0.06%
2018/02/09	1	33.15	2	33.30	33.15	-1	1,577	-0.06%
2018/02/08	3	37.53	0	0.00	36.80	3	1,544	0.19%
2018/02/06	1	41.50	6	40.80	41.40	-5	1,472	-0.34%
2018/02/01	9	45.83	0	0.00	45.75	9	1,479	0.61%
2018/01/12	1	47.60	0	0.00	48.25	1	1,503	0.07%
2018/01/09	1	46.85	0	0.00	46.70	1	1,687	0.06%
2018/01/08	1	48.05	0	0.00	47.55	1	1,721	0.06%
2018/01/05	1	49.00	0	0.00	48.20	1	1,733	0.06%
2018/01/03	3	50.17	3	50.10	49.85	0	1,714	0.00%