淳安 (6283)-國泰券商分點個股進出

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
29.80
漲跌
▼0.45
漲幅
-1.49%
成交量
453張
產業
上市其他電子類股▼0.89%
210人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

淳安 (6283)籌碼相關－國泰券商分點個股進出

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

國泰券商分點個股進出
國泰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
2024/06/20	5	30.78	0	0.00	30.25	5	1,937	0.26%
2024/06/17	5	29.45	0	0.00	29.45	5	1,912	0.26%
2024/06/14	6	29.85	0	0.00	29.55	6	1,910	0.31%
2024/06/12	8	30.04	0	0.00	30.15	8	1,899	0.42%
2024/06/06	0	0.00	10	30.12	29.75	-10	1,881	-0.53%
2024/06/05	0	0.00	70	30.78	30.60	-70	1,868	-3.75%
2024/06/04	10	31.50	0	0.00	31.20	10	1,862	0.54%
2024/05/30	5	32.95	0	0.00	32.90	5	1,844	0.27%
2024/05/29	8	33.22	0	0.00	34.15	8	1,828	0.44%
2024/05/28	24	33.90	0	0.00	33.35	24	1,810	1.33%
2024/05/27	3	32.75	0	0.00	33.20	3	1,783	0.17%
2024/05/24	7	32.27	0	0.00	32.45	7	1,776	0.39%
2024/05/23	13	33.20	0	0.00	33.05	13	1,764	0.74%
2024/05/22	11	34.75	0	0.00	33.65	11	1,750	0.63%
2024/05/21	6	34.18	0	0.00	34.20	6	1,726	0.35%
2024/05/20	5	33.80	0	0.00	33.10	5	1,705	0.29%
2024/05/13	0	0.00	14	37.50	34.10	-14	1,610	-0.87%
2024/05/10	3	33.15	0	0.00	36.40	3	1,461	0.21%
2024/05/08	1	34.55	0	0.00	34.05	1	1,368	0.07%
2024/05/07	10	36.20	0	0.00	35.05	10	1,339	0.75%
2024/04/29	0	0.00	1	32.15	32.85	-1	1,132	-0.09%
2024/04/22	1	29.20	0	0.00	29.00	1	1,089	0.09%
2024/04/19	4	32.20	0	0.00	31.50	4	1,071	0.37%
2024/04/18	14	33.57	9	34.85	33.50	5	1,042	0.48%
2024/04/17	17	34.57	17	34.83	34.20	0	939	0.00%
2024/04/16	7	34.42	7	32.45	34.20	0	707	0.00%
2024/04/15	59	28.54	0	0.00	31.50	59	395	14.90%
2024/04/08	2	23.50	0	0.00	23.30	2	203	0.99%
2024/04/02	2	23.80	0	0.00	23.85	2	203	0.98%
2024/03/27	2	23.80	0	0.00	23.80	2	200	1.00%
2024/03/26	2	24.00	0	0.00	24.05	2	200	1.00%
2024/03/22	2	24.20	0	0.00	24.35	2	199	1.00%
2024/03/20	6	24.50	0	0.00	24.35	6	198	3.02%
2024/03/19	4	24.75	0	0.00	24.80	4	195	2.04%
2023/10/13	0	0.00	75	29.01	29.50	-75	265	-28.30%
2023/02/22	0	0.00	10	35.60	35.35	-10	297	-3.36%
2023/02/21	10	35.40	0	0.00	35.35	10	309	3.23%
2023/01/30	3	32.07	0	0.00	32.10	3	449	0.67%
2022/11/16	2	37.40	2	37.85	36.50	0	806	0.00%
2022/11/11	30	34.40	0	0.00	33.10	30	720	4.16%
2022/11/10	0	0.00	30	34.21	34.15	-30	743	-4.03%
2022/08/30	0	0.00	67	39.47	40.80	-67	825	-8.11%
2022/08/29	0	0.00	34	40.17	40.00	-34	753	-4.51%
2022/08/26	0	0.00	4	38.70	38.30	-4	657	-0.61%
2022/08/23	10	36.75	0	0.00	36.55	10	640	1.56%
2022/08/22	3	37.53	32	37.75	37.70	-29	602	-4.81%
2022/08/19	6	37.93	0	0.00	37.50	6	600	1.00%
2022/08/18	11	37.53	0	0.00	38.50	11	667	1.65%
2022/08/17	9	38.31	0	0.00	37.80	9	659	1.36%
2022/08/16	98	37.99	15	37.46	38.00	83	626	13.24%
2022/08/15	15	35.12	18	33.24	37.05	-3	544	-0.55%
2022/08/12	18	33.94	0	0.00	33.70	18	484	3.72%
2022/07/21	0	0.00	10	30.89	31.10	-10	409	-2.44%
2022/07/20	0	0.00	2	32.05	30.45	-2	409	-0.49%
2022/07/19	0	0.00	5	30.50	30.45	-5	413	-1.21%
2022/07/15	0	0.00	3	30.70	30.70	-3	411	-0.73%
2022/07/14	17	30.33	0	0.00	30.35	17	404	4.20%
2022/07/12	1	27.40	0	0.00	27.25	1	374	0.27%
2022/07/11	2	28.45	0	0.00	28.35	2	374	0.53%
2022/05/25	0	0.00	1	35.60	35.60	-1	269	-0.37%
2022/04/27	1	32.00	0	0.00	31.90	1	264	0.38%
2022/01/10	5	44.50	0	0.00	44.90	5	1,244	0.40%
2021/12/28	0	0.00	3	44.87	44.50	-3	1,271	-0.24%
2021/12/20	0	0.00	9	46.79	46.75	-9	1,267	-0.71%
2021/12/03	1	46.85	0	0.00	46.20	1	1,224	0.08%
2021/12/01	2	47.10	0	0.00	47.40	2	1,222	0.16%
2021/11/30	5	48.71	0	0.00	48.35	5	1,239	0.40%
2021/11/29	1	47.80	59	46.42	47.65	-58	1,404	-4.13%
2021/11/26	0	0.00	38	51.58	50.10	-38	1,455	-2.61%
2021/11/25	0	0.00	29	51.28	51.40	-29	1,435	-2.02%
2021/11/24	0	0.00	18	51.25	50.10	-18	1,420	-1.27%
2021/11/23	0	0.00	10	51.14	50.30	-10	1,415	-0.71%
2021/11/22	0	0.00	56	51.70	51.60	-56	1,417	-3.95%
2021/11/19	40	51.82	97	51.49	50.90	-57	1,412	-4.03%
2021/11/18	2	50.65	0	0.00	50.00	2	1,371	0.15%
2021/11/17	0	0.00	13	51.17	50.60	-13	1,377	-0.94%
2021/11/16	4	50.16	2	52.00	49.65	2	1,379	0.14%
2021/11/15	0	0.00	1	52.50	51.50	-1	1,378	-0.07%
2021/11/12	5	52.90	12	53.25	51.70	-7	1,384	-0.51%
2021/11/11	7	52.36	28	52.15	52.90	-21	1,368	-1.53%
2021/11/08	4	49.33	0	0.00	48.85	4	1,368	0.29%
2021/11/03	50	51.50	0	0.00	51.50	50	1,379	3.62%
2021/11/02	25	52.20	28	54.07	52.30	-3	1,363	-0.22%
2021/11/01	1	52.50	12	51.42	54.00	-11	1,288	-0.85%
2021/10/29	461	47.90	201	49.15	49.15	260	1,146	22.67%	大買/大賣/鉅額交易
2021/10/28	2	45.10	0	0.00	44.70	2	1,087	0.18%
2021/10/27	1	44.40	0	0.00	44.80	1	1,106	0.09%
2021/10/26	1	45.25	0	0.00	44.15	1	1,119	0.09%
2021/10/06	0	0.00	2	40.80	40.60	-2	2,121	-0.09%
2021/10/04	0	0.00	2	41.75	40.60	-2	2,401	-0.08%
2021/09/29	1	45.55	0	0.00	45.05	1	2,851	0.04%
2021/09/15	2	47.75	1	48.25	47.40	1	3,736	0.03%
2021/09/13	1	46.90	0	0.00	46.65	1	4,003	0.02%
2021/09/02	20	52.93	20	53.50	53.00	0	4,091	0.00%
2021/09/01	2	51.70	0	0.00	53.10	2	3,925	0.05%
2021/08/25	1	49.25	0	0.00	49.95	1	3,915	0.03%
2021/07/28	0	0.00	1	55.50	55.70	-1	4,322	-0.02%
2021/07/23	0	0.00	2	61.00	61.10	-2	4,166	-0.05%
2021/07/22	2	59.45	0	0.00	58.90	2	4,029	0.05%
2021/07/21	0	0.00	2	57.30	57.90	-2	3,990	-0.05%
2021/07/19	0	0.00	6	58.75	58.50	-6	3,948	-0.15%
2021/07/15	4	56.00	0	0.00	58.60	4	3,980	0.10%
2021/07/13	4	62.08	0.3	62.77	59.30	3.7	3,952	0.09%
2021/07/12	1.3	62.85	0	0.00	64.30	1.3	3,816	0.03%
2021/07/08	0	0.00	0.1	61.80	60.50	-0.1	3,681	0.00%
2021/07/07	0.1	61.20	4	59.75	59.90	-3.9	3,647	-0.11%
2021/07/06	2	57.30	21	58.09	57.10	-19	3,526	-0.54%
2021/07/05	22	56.50	1	59.00	59.60	21	3,718	0.56%
2021/07/02	1	53.80	0	0.00	54.20	1	3,659	0.03%
2021/07/01	1	56.00	11	53.60	53.20	-10	3,783	-0.26%
2021/06/30	0	0.00	5	54.00	55.00	-5	3,754	-0.13%
2021/06/29	5	50.30	27	50.60	50.00	-22	3,764	-0.58%
2021/06/25	10	56.00	4	54.10	54.00	6	3,750	0.16%
2021/06/24	32	55.28	5	57.00	55.00	27	3,723	0.73%
2021/06/16	1	46.25	0	0.00	46.05	1	5,114	0.02%
2021/06/15	1	48.15	0	0.00	47.90	1	5,693	0.02%
2021/06/01	1	48.45	0	0.00	47.25	1	6,633	0.02%
2021/05/31	2	46.90	0	0.00	46.40	2	6,620	0.03%
2021/05/18	1	41.65	0	0.00	42.00	1	6,979	0.01%
2021/05/17	2	39.40	1	39.75	38.20	1	6,966	0.01%
2021/05/14	1	42.70	65	41.36	41.80	-64	6,927	-0.92%
2021/05/13	1	41.00	236	40.88	43.85	-235	6,903	-3.40%	大賣/鉅額交易
2021/05/12	2	43.65	81	44.75	42.65	-79	6,864	-1.15%
2021/05/11	0	0.00	30	46.53	46.60	-30	6,817	-0.44%
2021/05/05	10	50.10	10	51.00	49.50	0	6,811	0.00%
2021/05/04	2	49.28	2	50.53	50.70	0	6,821	0.00%
2021/05/03	10	53.10	10	53.80	52.80	0	6,793	0.00%
2021/04/23	1	57.10	1	56.10	56.70	0	6,891	0.00%
2021/04/21	1	58.20	0	0.00	58.10	1	6,960	0.01%
2021/04/15	0	0.00	22	61.14	61.00	-22	7,712	-0.29%
2021/04/14	18	60.01	10	60.04	60.40	8	8,002	0.10%
2021/04/13	11	64.41	0	0.00	62.40	11	8,608	0.13%
2021/04/12	0	0.00	16	63.38	62.70	-16	8,687	-0.18%
2021/04/09	108	69.74	1	67.80	65.30	107	8,633	1.24%	大買/鉅額交易
2021/04/08	9	73.37	0	0.00	72.50	9	8,378	0.11%
2021/04/07	16	74.62	50	76.20	74.80	-34	8,367	-0.41%
2021/04/06	0	0.00	5	73.20	73.20	-5	8,292	-0.06%
2021/04/01	50	66.60	52	66.60	66.60	-2	8,340	-0.02%
2021/03/31	0	0.00	3	60.60	60.60	-3	8,810	-0.03%
2021/03/30	2	61.50	0	0.00	61.90	2	9,054	0.02%
2021/03/26	1	59.50	0	0.00	59.90	1	9,138	0.01%
2021/03/25	1	60.10	0	0.00	59.50	1	9,127	0.01%
2021/03/24	16	62.00	1	62.00	62.10	15	9,087	0.17%
2021/03/23	142	61.74	2	64.30	61.10	140	9,053	1.55%	大買/鉅額交易
2021/03/22	72	68.72	1	63.30	64.30	71	8,582	0.83%
2021/03/19	0	0.00	2	62.40	62.90	-2	7,905	-0.03%
2021/03/18	19	56.64	11	56.89	57.20	8	7,677	0.10%
2021/03/17	0	0.00	101	48.80	52.00	-101	7,165	-1.41%	大賣/鉅額交易
2021/03/16	90	46.83	0	0.00	47.30	90	7,031	1.28%
2021/03/15	0	0.00	3	45.02	45.05	-3	6,967	-0.04%
2021/03/12	0	0.00	1.3	46.56	45.35	-1.3	6,968	-0.02%
2021/03/11	115	47.15	2	48.15	46.00	113	6,958	1.62%	大買/鉅額交易
2021/03/10	50	46.65	8	46.42	47.60	42	6,601	0.64%
2021/03/09	0	0.00	2	43.05	43.30	-2	6,383	-0.03%
2021/03/08	34	42.97	0	0.00	42.15	34	6,379	0.53%
2021/03/05	33	44.23	19	44.64	43.65	14	6,411	0.22%
2021/03/04	0	0.00	2	43.58	43.35	-2	6,384	-0.03%
2021/03/03	2	43.63	0	0.00	43.80	2	6,403	0.03%
2021/02/26	0	0.00	3	44.18	43.80	-3	6,505	-0.05%
2021/02/25	1	43.75	0	0.00	43.70	1	6,548	0.02%
2021/02/23	1	43.15	0	0.00	43.60	1	6,503	0.02%
2021/02/22	1	43.60	1	44.20	44.55	0	6,489	0.00%
2021/02/19	2	43.50	1	43.80	43.80	1	6,374	0.02%
2021/02/05	3	36.12	3	36.15	36.40	0	6,112	0.00%
2021/02/02	2	36.48	0	0.00	37.00	2	6,257	0.03%
2021/02/01	3	36.62	1	36.20	36.10	2	6,419	0.03%
2021/01/29	1	39.20	0	0.00	37.60	1	6,544	0.02%
2021/01/26	0	0.00	1	40.65	39.80	-1	6,608	-0.02%
2021/01/25	1	39.10	0	0.00	39.75	1	6,610	0.02%
2021/01/20	2	39.40	0	0.00	39.20	2	6,697	0.03%
2021/01/15	1	43.15	0	0.00	43.95	1	6,777	0.01%
2021/01/13	7	44.82	2	45.28	43.80	5	6,818	0.07%
2021/01/12	5	46.69	4	46.70	45.00	1	6,736	0.01%
2021/01/11	0	0.00	1	49.95	50.00	-1	6,572	-0.02%
2021/01/08	2	49.20	2	49.43	49.35	0	6,395	0.00%
2021/01/07	6	46.80	5	46.53	46.60	1	6,043	0.02%
2021/01/06	3	43.65	34	44.59	45.90	-31	5,792	-0.54%
2021/01/05	2	42.33	3	42.22	42.40	-1	5,113	-0.02%
2021/01/04	25	41.38	0	0.00	41.70	25	4,987	0.50%
2020/12/31	8	39.63	0	0.00	39.15	8	4,946	0.16%
2020/12/30	1	40.60	1	40.95	39.85	0	4,971	0.00%
2020/12/29	1	39.75	0	0.00	39.35	1	5,107	0.02%
2020/12/28	4	41.78	3	41.20	41.20	1	5,126	0.02%
2020/12/25	14	44.39	5	44.17	41.85	9	5,204	0.17%
2020/12/24	2	42.40	15	41.19	43.80	-13	4,975	-0.26%
2020/12/23	18	38.95	0	0.00	39.85	18	4,792	0.38%
2020/12/22	11	38.50	11	38.90	37.50	0	4,964	0.00%
2020/12/21	0	0.00	2	37.28	37.75	-2	4,946	-0.04%
2020/12/17	0	0.00	1	37.00	37.10	-1	4,902	-0.02%
2020/12/16	2	38.48	2	37.90	37.55	0	4,885	0.00%
2020/12/15	5	40.58	3	38.65	37.30	2	4,835	0.04%
2020/12/14	1	36.55	0	0.00	39.90	1	4,616	0.02%
2020/12/08	0	0.00	1	36.50	36.05	-1	4,325	-0.02%
2020/12/07	0	0.00	1	35.20	37.25	-1	4,293	-0.02%
2020/12/02	0	0.00	1	37.70	37.35	-1	4,243	-0.02%
2020/11/30	0	0.00	1	37.20	37.30	-1	4,155	-0.02%
2020/11/27	1	37.60	0	0.00	37.50	1	4,227	0.02%
2020/11/26	38	37.30	38	38.20	38.00	0	4,181	0.00%
2020/11/23	1	34.65	0	0.00	34.55	1	3,931	0.03%
2020/11/19	10	34.80	11	35.52	35.60	-1	3,878	-0.03%
2020/11/16	2	34.13	0	0.00	33.70	2	3,804	0.05%
2020/11/12	1	35.30	0	0.00	34.20	1	3,753	0.03%
2020/11/11	3	36.00	0	0.00	35.80	3	3,709	0.08%
2020/11/10	0	0.00	2	38.18	37.70	-2	3,642	-0.05%
2020/11/09	2	38.00	0	0.00	38.95	2	3,568	0.06%
2020/11/06	2	36.85	1	36.75	36.90	1	3,385	0.03%
2020/11/03	1	35.05	0	0.00	35.30	1	3,132	0.03%
2020/11/02	1	34.55	1	32.90	34.25	0	3,077	0.00%
2020/10/30	0	0.00	2	34.70	34.10	-2	3,037	-0.07%
2020/10/29	1	34.90	2	33.50	35.00	-1	2,985	-0.03%
2020/10/28	1	35.05	1	35.75	34.10	0	2,919	0.00%
2020/10/27	1	35.80	0	0.00	34.05	1	2,850	0.04%
2020/10/23	1	37.00	502	36.97	37.25	-501	2,644	-18.94%	大賣/鉅額交易
2020/10/21	5	36.60	0	0.00	36.60	5	2,393	0.21%
2020/10/19	3	40.40	0	0.00	40.80	3	2,297	0.13%
2020/10/15	5	40.50	4	41.10	41.00	1	2,224	0.04%
2020/10/12	0	0.00	9	40.25	38.25	-9	2,020	-0.45%
2020/10/07	6	38.70	0	0.00	39.60	6	1,945	0.31%
2020/10/06	2	35.28	0	0.00	38.70	2	1,893	0.11%
2020/09/30	6	33.24	4	34.49	35.20	2	1,566	0.13%
2020/09/29	8	34.18	0	0.00	34.30	8	1,367	0.58%
2020/09/25	1	30.45	0	0.00	28.40	1	939	0.11%
2020/09/22	0	0.00	1	25.20	25.10	-1	611	-0.16%
2020/09/21	0	0.00	2	26.23	25.60	-2	615	-0.32%
2020/09/18	0	0.00	1	28.00	26.75	-1	617	-0.16%
2020/09/17	0	0.00	5	26.45	26.85	-5	647	-0.77%
2020/09/15	0	0.00	110	25.83	26.25	-110	624	-17.61%	大賣/鉅額交易
2020/09/14	2	25.15	0	0.00	25.10	2	617	0.32%
2020/09/11	1	25.35	250	26.08	25.20	-249	613	-40.58%	大賣/鉅額交易
2020/09/09	0	0.00	1	26.00	27.00	-1	576	-0.17%
2020/09/03	3	23.92	0	0.00	24.20	3	523	0.57%
2020/09/02	0	0.00	1	23.85	24.00	-1	514	-0.19%
2020/08/28	0	0.00	60	23.91	24.00	-60	409	-14.65%
2020/08/25	1	24.35	0	0.00	24.10	1	452	0.22%
2020/08/20	0	0.00	5	22.90	22.60	-5	450	-1.11%
2020/08/19	1	24.25	0	0.00	24.15	1	446	0.22%
2020/08/17	1	25.45	0	0.00	25.50	1	444	0.22%
2020/08/14	1	25.35	0	0.00	25.45	1	443	0.23%
2020/07/31	0	0.00	1	24.65	24.70	-1	484	-0.21%
2020/07/29	0	0.00	2	24.50	25.10	-2	485	-0.41%
2020/07/28	0	0.00	1	24.60	23.70	-1	483	-0.21%
2020/07/27	1	25.10	0	0.00	24.65	1	480	0.21%
2020/07/24	0	0.00	1	25.05	25.00	-1	479	-0.21%
2020/07/23	0	0.00	2	26.23	26.00	-2	477	-0.42%
2020/07/22	1	26.15	1	25.90	26.35	0	494	0.00%
2020/07/21	2	25.98	0	0.00	26.20	2	494	0.40%
2020/07/16	0	0.00	8	26.09	26.00	-8	485	-1.65%
2020/07/13	76	27.05	0	0.00	27.05	76	479	15.85%
2020/07/10	0	0.00	2	27.60	27.55	-2	476	-0.42%
2020/07/09	1	27.60	0	0.00	27.70	1	473	0.21%
2020/07/06	6	27.38	0	0.00	28.35	6	452	1.33%
2020/06/30	0	0.00	2	27.63	27.45	-2	424	-0.47%
2020/06/29	12	27.18	1	27.30	27.15	11	412	2.67%
2020/06/16	2	23.98	0	0.00	23.80	2	334	0.60%
2020/06/15	0	0.00	1	23.40	23.40	-1	340	-0.29%
2020/06/12	2	23.15	0	0.00	23.35	2	345	0.58%
2020/06/10	0	0.00	2	25.05	24.65	-2	367	-0.54%
2020/06/08	2	23.83	1	23.70	23.85	1	386	0.26%
2020/06/03	3	23.43	0	0.00	23.90	3	401	0.75%
2020/06/01	5	22.43	0	0.00	22.20	5	367	1.36%
2020/05/22	0	0.00	1	21.30	21.05	-1	372	-0.27%
2020/05/20	2	22.28	1	21.95	21.90	1	368	0.27%
2020/05/19	4	21.50	0	0.00	21.85	4	366	1.09%
2020/05/15	1	20.80	0	0.00	20.80	1	363	0.27%
2020/05/13	0	0.00	1	22.15	22.20	-1	362	-0.28%
2020/05/11	1	20.60	0	0.00	21.15	1	336	0.30%
2020/05/07	1	19.00	2	18.93	19.10	-1	326	-0.31%
2020/05/04	0	0.00	1	18.50	18.65	-1	332	-0.30%
2020/04/23	0	0.00	1	17.45	18.15	-1	363	-0.28%
2020/04/21	0	0.00	1	18.30	17.60	-1	366	-0.27%
2020/04/20	0	0.00	18	19.10	19.10	-18	368	-4.88%
2020/04/14	2	17.30	0	0.00	17.60	2	359	0.56%
2020/04/10	0	0.00	1	17.00	17.20	-1	359	-0.28%
2020/04/09	0	0.00	10	17.65	17.20	-10	364	-2.75%
2020/04/07	10	15.12	0	0.00	15.10	10	384	2.60%
2020/03/27	1	15.90	0	0.00	15.75	1	381	0.26%
2020/03/24	1	12.15	0	0.00	12.40	1	377	0.26%
2020/03/20	0	0.00	3	12.48	12.45	-3	380	-0.79%
2020/03/19	1	12.60	0	0.00	12.10	1	377	0.26%
2020/03/17	3	14.00	0	0.00	13.65	3	365	0.82%
2020/03/12	0	0.00	1	18.70	18.40	-1	335	-0.30%
2020/03/11	1	20.70	2	21.50	20.40	-1	321	-0.31%
2020/03/10	11	20.52	10	21.40	21.20	1	318	0.31%
2020/03/09	1	23.05	4	22.35	21.55	-3	314	-0.96%
2020/03/06	0	0.00	6	23.48	23.50	-6	306	-1.96%
2020/03/05	5	24.25	0	0.00	23.65	5	308	1.62%
2020/03/02	3	22.40	5	22.99	22.85	-2	309	-0.65%
2020/02/27	8	24.25	9	24.00	23.75	-1	308	-0.32%
2020/02/11	0	0.00	2	24.95	24.95	-2	430	-0.46%
2020/02/10	1	23.70	1	23.85	23.70	0	429	0.00%
2020/02/04	0	0.00	1	24.80	25.10	-1	426	-0.23%
2020/02/03	2	23.90	0	0.00	24.20	2	424	0.47%
2020/01/31	0	0.00	2	26.75	26.05	-2	412	-0.48%
2020/01/09	2	29.40	0	0.00	29.35	2	379	0.53%
2020/01/07	0	0.00	1	30.05	29.75	-1	384	-0.26%
2020/01/06	0	0.00	1	29.65	29.70	-1	390	-0.26%
2020/01/03	1	30.05	0	0.00	30.10	1	393	0.25%
2020/01/02	0	0.00	1	31.45	31.20	-1	391	-0.26%
2019/12/30	1	29.45	1	29.45	29.30	0	373	0.00%
2019/12/27	8	29.34	0	0.00	29.35	8	374	2.14%
2019/12/26	0	0.00	1	29.60	29.45	-1	376	-0.27%
2019/12/23	2	29.55	0	0.00	29.50	2	380	0.53%
2019/12/19	0	0.00	1	29.85	29.80	-1	383	-0.26%
2019/12/18	3	29.68	1	29.75	29.75	2	382	0.52%
2019/12/17	1	29.75	2	29.90	29.95	-1	382	-0.26%
2019/12/13	1	29.40	0	0.00	29.30	1	395	0.25%
2019/12/12	1	29.40	0	0.00	29.30	1	393	0.25%
2019/12/10	0	0.00	1	30.30	30.45	-1	386	-0.26%
2019/12/04	0	0.00	1	29.65	29.45	-1	383	-0.26%
2019/12/02	0	0.00	1	29.85	29.55	-1	378	-0.26%
2019/11/27	2	30.05	0	0.00	30.10	2	375	0.53%
2019/11/26	1	30.70	1	30.95	30.40	0	375	0.00%
2019/11/25	3	31.07	0	0.00	30.75	3	375	0.80%
2019/11/22	0	0.00	3	32.13	31.50	-3	372	-0.81%
2019/11/21	2	31.00	0	0.00	31.30	2	368	0.54%
2019/11/20	0	0.00	2	32.00	31.80	-2	364	-0.55%
2019/11/19	2	32.15	1	32.10	31.85	1	365	0.27%
2019/11/18	1	33.05	0	0.00	32.65	1	359	0.28%
2019/11/11	2	32.65	2	32.80	33.00	0	278	0.00%
2019/11/08	0	0.00	1	29.80	30.00	-1	237	-0.42%
2019/11/07	0	0.00	1	29.75	29.45	-1	237	-0.42%
2019/11/04	3	29.63	0	0.00	29.70	3	238	1.26%
2019/10/31	1	30.25	0	0.00	30.10	1	240	0.42%
2019/10/24	1	30.00	2	30.00	30.30	-1	233	-0.43%
2019/10/23	0	0.00	1	30.25	30.00	-1	232	-0.43%
2019/10/21	0	0.00	3	30.33	30.50	-3	237	-1.26%
2019/10/18	2	29.50	111	29.54	29.95	-109	235	-46.26%	大賣/鉅額交易
2019/10/17	0	0.00	1	29.55	29.50	-1	232	-0.43%
2019/10/16	0	0.00	2	29.80	29.45	-2	233	-0.86%
2019/10/15	2	29.25	1	29.65	29.10	1	232	0.43%
2019/10/14	7	30.16	0	0.00	30.00	7	228	3.07%
2019/10/09	0	0.00	120	30.46	30.35	-120	222	-53.92%	大賣/鉅額交易
2019/10/07	0	0.00	2	31.90	30.95	-2	216	-0.92%
2019/10/03	0	0.00	4	32.69	32.40	-4	206	-1.94%
2019/09/25	0	0.00	2	33.40	33.55	-2	207	-0.97%
2019/09/23	0	0.00	52	34.02	33.95	-52	200	-25.90%
2019/09/20	0	0.00	1	34.15	34.10	-1	198	-0.50%
2019/09/19	0	0.00	2	34.28	34.10	-2	197	-1.01%
2019/09/18	2	34.25	37	34.29	34.25	-35	194	-17.99%
2019/09/16	0	0.00	1	33.85	33.50	-1	183	-0.54%
2019/09/10	2	33.35	0	0.00	33.50	2	178	1.12%
2019/09/09	0	0.00	2	34.30	33.85	-2	176	-1.13%
2019/09/06	0	0.00	45	33.84	33.80	-45	175	-25.58%
2019/09/03	0	0.00	2	34.30	34.25	-2	176	-1.14%
2019/09/02	0	0.00	3	33.80	33.95	-3	174	-1.72%
2019/08/29	2	33.25	0	0.00	33.50	2	175	1.14%
2019/08/26	1	34.10	0	0.00	34.40	1	174	0.57%
2019/08/20	0	0.00	1	35.60	35.20	-1	172	-0.58%
2019/08/14	0	0.00	2	34.40	34.20	-2	171	-1.16%
2019/08/13	0	0.00	22	34.00	33.90	-22	172	-12.74%
2019/08/12	2	33.75	2	34.10	34.00	0	179	0.00%
2019/08/07	2	33.93	2	34.28	33.25	0	181	0.00%
2019/07/30	0	0.00	2	34.85	34.80	-2	188	-1.06%
2019/07/29	1	35.20	0	0.00	35.05	1	189	0.53%
2019/07/19	0	0.00	2	35.55	34.95	-2	196	-1.02%
2019/07/11	0	0.00	6	36.15	35.95	-6	220	-2.72%
2019/07/09	0	0.00	1	36.30	36.75	-1	232	-0.43%
2019/07/08	0	0.00	2	37.78	37.65	-2	237	-0.84%
2019/07/05	6	38.15	0	0.00	37.70	6	246	2.44%
2019/06/27	1	35.65	0	0.00	35.40	1	308	0.32%
2019/06/25	2	36.00	0	0.00	35.40	2	333	0.60%
2019/06/20	7	36.07	0	0.00	36.00	7	476	1.47%
2019/06/18	1	35.30	0	0.00	35.25	1	712	0.14%
2019/06/13	0	0.00	3	35.47	35.25	-3	792	-0.38%
2019/06/10	1	35.05	0	0.00	34.90	1	797	0.13%
2019/06/06	2	34.50	1	34.75	34.50	1	798	0.13%
2019/06/04	0	0.00	6	34.62	34.90	-6	800	-0.75%
2019/06/03	0	0.00	1	33.85	33.95	-1	800	-0.12%
2019/05/29	3	33.57	0	0.00	33.60	3	825	0.36%
2019/05/27	3	34.33	4	34.75	34.35	-1	836	-0.12%
2019/05/23	0	0.00	1	34.85	34.70	-1	848	-0.12%
2019/05/21	6	34.87	0	0.00	35.10	6	876	0.68%
2019/05/17	0	0.00	1	36.95	35.85	-1	886	-0.11%
2019/05/15	0	0.00	2	36.48	36.15	-2	893	-0.22%
2019/05/14	21	34.30	6	34.07	35.95	15	902	1.66%
2019/05/13	2	36.10	0	0.00	35.95	2	909	0.22%
2019/05/10	3	36.58	0	0.00	36.05	3	914	0.33%
2019/05/06	1	36.80	2	36.88	36.80	-1	915	-0.11%
2019/04/19	0	0.00	25	39.19	38.70	-25	909	-2.75%
2019/04/15	1	39.20	0	0.00	38.70	1	893	0.11%
2019/04/02	0	0.00	10	42.55	41.45	-10	856	-1.17%
2019/04/01	10	42.08	23	42.08	42.10	-13	843	-1.54%
2019/03/27	0	0.00	1	42.60	42.70	-1	831	-0.12%
2019/03/26	2	41.45	5	41.95	42.75	-3	795	-0.38%
2019/03/25	27	39.25	0	0.00	38.90	27	733	3.68%
2019/03/21	5	42.44	7	43.00	43.00	-2	707	-0.28%
2019/03/19	0	0.00	2	37.70	38.55	-2	570	-0.35%
2019/03/18	4	37.35	4	37.08	36.95	0	556	0.00%
2019/03/15	0	0.00	1	36.85	36.50	-1	564	-0.18%
2019/03/12	6	36.16	0	0.00	36.30	6	574	1.04%
2019/03/11	0	0.00	1	36.00	35.80	-1	579	-0.17%
2019/03/08	1	35.85	0	0.00	35.85	1	592	0.17%
2019/03/07	0	0.00	1	36.55	36.30	-1	595	-0.17%
2019/03/06	1	37.20	21	37.06	36.95	-20	602	-3.32%
2019/03/05	4	37.66	3	37.78	37.15	1	603	0.17%
2019/03/04	0	0.00	5	36.83	38.15	-5	600	-0.83%
2019/02/27	3	36.70	0	0.00	36.00	3	606	0.49%
2019/02/25	1	37.45	15	37.64	37.80	-14	624	-2.24%
2019/02/22	0	0.00	29	37.92	37.80	-29	624	-4.64%
2019/02/21	0	0.00	5	36.70	38.30	-5	617	-0.81%
2019/02/15	0	0.00	1	35.75	35.75	-1	590	-0.17%
2019/02/11	1	33.25	0	0.00	34.50	1	566	0.18%
2019/01/29	0	0.00	1	32.85	33.05	-1	566	-0.18%
2019/01/16	0	0.00	11	33.90	33.90	-11	630	-1.75%
2019/01/15	3	34.25	8	34.19	34.05	-5	638	-0.78%
2019/01/14	0	0.00	8	34.14	34.10	-8	660	-1.21%
2019/01/11	0	0.00	8	33.86	33.85	-8	688	-1.16%
2019/01/10	0	0.00	4	33.88	33.90	-4	720	-0.56%
2019/01/09	8	34.67	0	0.00	34.50	8	726	1.10%
2019/01/08	0	0.00	5	33.73	34.00	-5	730	-0.68%
2019/01/04	1	33.25	0	0.00	33.45	1	747	0.13%
2019/01/02	0	0.00	5	34.25	34.25	-5	772	-0.65%
2018/12/28	1	34.10	0	0.00	34.30	1	775	0.13%
2018/12/27	0	0.00	7	34.25	34.15	-7	789	-0.89%
2018/12/26	0	0.00	2	34.80	33.80	-2	794	-0.25%
2018/12/24	0	0.00	2	36.05	35.55	-2	791	-0.25%
2018/12/21	0	0.00	1	35.40	36.05	-1	793	-0.13%
2018/12/20	0	0.00	29	36.45	35.90	-29	784	-3.69%
2018/12/19	31	36.75	0	0.00	36.75	31	769	4.03%
2018/12/18	1	36.80	0	0.00	36.85	1	769	0.13%
2018/12/17	2	37.60	15	38.71	37.40	-13	758	-1.71%
2018/12/14	1	37.55	4	37.68	38.30	-3	739	-0.41%
2018/12/12	0	0.00	50	38.25	38.25	-50	659	-7.58%
2018/12/10	1	35.45	3	35.40	35.10	-2	634	-0.32%
2018/12/07	2	33.98	1	34.60	34.40	1	633	0.16%
2018/12/06	0	0.00	1	34.40	33.95	-1	657	-0.15%
2018/12/05	2	34.50	0	0.00	35.25	2	676	0.30%
2018/12/03	1	35.25	52	36.08	36.60	-51	743	-6.86%
2018/11/30	1	34.70	0	0.00	34.70	1	733	0.14%
2018/11/29	2	33.80	0	0.00	33.70	2	729	0.27%
2018/11/27	0	0.00	5	32.39	32.75	-5	722	-0.69%
2018/11/26	3	32.08	2	32.85	31.75	1	721	0.14%
2018/11/22	2	35.30	0	0.00	33.80	2	704	0.28%
2018/11/20	0	0.00	10	36.05	35.50	-10	690	-1.45%
2018/11/19	0	0.00	3	35.80	35.85	-3	694	-0.43%
2018/11/07	1	35.45	0	0.00	35.10	1	791	0.13%
2018/10/31	3	33.78	1	33.45	33.95	2	810	0.25%
2018/10/30	1	31.85	16	31.80	31.85	-15	807	-1.86%
2018/10/29	1	32.40	0	0.00	32.40	1	811	0.12%
2018/10/19	1	30.25	46	31.53	33.30	-45	853	-5.27%
2018/10/18	13	34.61	1	33.25	31.50	12	838	1.43%
2018/10/17	28	35.00	0	0.00	35.00	28	829	3.38%
2018/10/15	0	0.00	20	35.36	34.50	-20	991	-2.02%
2018/10/12	1	34.35	1	34.80	35.65	0	1,063	0.00%
2018/10/11	0	0.00	2	35.05	34.95	-2	1,200	-0.17%
2018/10/09	9	39.11	2	39.55	38.80	7	1,359	0.51%
2018/10/08	6	39.63	5	40.22	40.20	1	1,733	0.06%
2018/10/05	6	40.52	62	39.51	40.50	-56	1,967	-2.85%
2018/10/02	0	0.00	1	44.40	44.00	-1	2,171	-0.05%
2018/10/01	0	0.00	1	43.90	43.90	-1	2,202	-0.05%
2018/09/28	0	0.00	21	43.92	43.55	-21	2,260	-0.93%
2018/09/25	0	0.00	1	44.75	45.60	-1	2,636	-0.04%
2018/09/21	1	43.80	0	0.00	43.85	1	2,652	0.04%
2018/09/20	1	43.70	0	0.00	43.75	1	2,672	0.04%
2018/09/19	0	0.00	1	44.90	44.50	-1	2,673	-0.04%
2018/09/14	6	44.73	5	45.20	46.60	1	2,687	0.04%
2018/09/13	22	45.06	0	0.00	44.05	22	2,683	0.82%
2018/09/12	5	44.26	1	45.40	45.30	4	2,702	0.15%
2018/09/11	1	43.05	3	42.63	44.55	-2	2,698	-0.07%
2018/09/10	10	40.28	33	40.50	40.50	-23	2,685	-0.86%
2018/09/07	10	43.05	47	46.16	43.05	-37	2,657	-1.39%
2018/09/05	0	0.00	43	48.24	47.90	-43	2,654	-1.62%
2018/09/03	2	48.90	0	0.00	48.20	2	2,745	0.07%
2018/08/31	2	49.75	0	0.00	49.40	2	2,755	0.07%
2018/08/30	0	0.00	1	49.00	50.00	-1	2,819	-0.04%
2018/08/29	0	0.00	2	48.73	48.15	-2	2,863	-0.07%
2018/08/28	1	48.10	1	48.55	48.10	0	2,902	0.00%
2018/08/23	0	0.00	2	48.58	48.05	-2	3,272	-0.06%
2018/08/22	1	48.95	3	48.70	48.20	-2	3,322	-0.06%
2018/08/20	1	46.85	1	47.35	47.75	0	3,325	0.00%
2018/08/17	3	48.98	0.3	48.00	48.00	2.8	3,314	0.08%
2018/08/16	4	49.43	1	49.80	49.75	3	3,307	0.09%
2018/08/15	1	48.30	0	0.00	49.00	1	3,311	0.03%
2018/08/14	3	48.80	1	49.15	50.40	2	3,295	0.06%
2018/08/10	1	56.40	0	0.00	56.90	1	3,243	0.03%
2018/08/09	2	57.00	1	57.80	57.80	1	3,244	0.03%
2018/08/08	8	58.68	0	0.00	57.80	8	3,267	0.24%
2018/08/07	4	57.50	0	0.00	58.10	4	3,264	0.12%
2018/08/06	2	56.70	0	0.00	57.50	2	3,277	0.06%
2018/08/02	0	0.00	5	56.16	57.10	-5	3,401	-0.15%
2018/07/30	20	56.50	0	0.00	56.00	20	3,403	0.59%
2018/07/27	0	0.00	24	59.00	59.50	-24	3,422	-0.70%
2018/07/25	0	0.00	2	58.35	58.70	-2	3,495	-0.06%
2018/07/24	6	57.80	12	57.20	57.90	-6	3,487	-0.17%
2018/07/23	0	0.00	1	58.20	57.40	-1	3,482	-0.03%
2018/07/20	70	58.84	20	58.65	57.30	50	3,494	1.43%
2018/07/19	50	62.34	1	61.80	61.70	49	3,390	1.45%
2018/07/18	4	69.13	0	0.00	68.50	4	3,341	0.12%
2018/07/17	1	70.00	0	0.00	69.70	1	3,221	0.03%
2018/07/16	13	69.94	309	70.10	71.60	-296	3,074	-9.63%	大賣/鉅額交易
2018/07/13	14	64.15	58	65.12	66.90	-44	2,717	-1.62%
2018/07/12	24	60.02	3	57.90	60.90	21	2,529	0.83%
2018/07/11	7	55.93	1	56.30	55.40	6	2,412	0.25%
2018/07/10	25	53.00	0	0.00	53.90	25	2,386	1.05%
2018/07/06	28	53.33	0	0.00	57.30	28	2,359	1.19%
2018/07/05	7	59.76	8	57.50	56.90	-1	2,306	-0.04%
2018/07/04	206	56.04	5	56.20	58.70	201	2,062	9.75%	大買/鉅額交易
2018/07/03	207	53.17	0	0.00	53.40	207	1,944	10.64%	大買/鉅額交易
2018/07/02	100	52.50	0	0.00	52.80	100	1,935	5.17%
2018/06/29	1	53.40	0	0.00	53.00	1	1,916	0.05%
2018/06/28	13	51.98	0	0.00	51.60	13	1,896	0.69%
2018/06/27	2	52.35	100	52.30	51.90	-98	1,891	-5.18%
2018/06/26	0	0.00	7	52.40	53.00	-7	1,881	-0.37%
2018/06/25	7	52.40	0	0.00	52.40	7	1,875	0.37%
2018/06/22	1	54.10	134	53.72	53.30	-133	1,866	-7.12%	大賣/鉅額交易
2018/06/21	1	52.60	0	0.00	55.90	1	1,857	0.05%
2018/06/20	4	53.70	2	54.15	52.90	2	1,838	0.11%
2018/06/19	15	56.48	6	56.50	56.00	9	1,815	0.50%
2018/06/14	1	56.20	0	0.00	57.00	1	1,800	0.06%
2018/06/13	0	0.00	3	57.50	57.50	-3	1,790	-0.17%
2018/06/12	5	58.22	0	0.00	58.00	5	1,766	0.28%
2018/06/08	0	0.00	3	56.50	56.50	-3	1,682	-0.18%
2018/06/07	12	57.93	3	56.80	56.50	9	1,677	0.54%
2018/06/06	1	54.00	4	58.80	58.90	-3	1,606	-0.19%
2018/06/04	3	57.20	0	0.00	56.80	3	1,516	0.20%
2018/06/01	477	58.29	4	57.85	56.80	473	1,451	32.59%	大買/鉅額交易
2018/05/31	35	54.87	0	0.00	56.80	35	1,250	2.80%
2018/05/30	0	0.00	1	47.85	51.70	-1	1,154	-0.09%
2018/05/28	1	46.65	2	48.23	48.30	-1	1,100	-0.09%
2018/05/24	100	47.57	0	0.00	47.90	100	1,098	9.10%
2018/05/22	1	48.35	0	0.00	48.35	1	1,108	0.09%
2018/05/21	0	0.00	87	49.17	48.85	-87	1,106	-7.86%
2018/05/18	0	0.00	3	48.70	49.00	-3	1,111	-0.27%
2018/05/17	178	48.86	1	49.00	49.00	177	1,148	15.41%	大買/鉅額交易
2018/05/16	4	47.69	3	49.20	49.00	1	1,203	0.08%
2018/05/15	0	0.00	10	50.80	50.20	-10	1,198	-0.83%
2018/05/14	130	50.86	0	0.00	50.80	130	1,208	10.76%	大買/鉅額交易
2018/05/11	97	52.02	102	51.51	49.90	-5	1,192	-0.42%	大賣/
2018/05/10	182	52.56	1	51.20	54.00	181	1,109	16.32%	大買/鉅額交易
2018/05/09	0	0.00	1	50.70	49.80	-1	1,057	-0.09%
2018/05/07	0	0.00	1	49.40	49.60	-1	1,031	-0.10%
2018/05/03	0	0.00	5	51.06	51.90	-5	959	-0.52%
2018/05/02	86	50.84	0	0.00	51.90	86	922	9.33%
2018/04/30	0	0.00	6	48.60	49.40	-6	864	-0.69%
2018/04/26	2	51.40	0	0.00	49.20	2	844	0.24%
2018/04/25	50	50.87	0	0.00	49.85	50	791	6.32%
2018/04/24	120	49.60	0	0.00	49.30	120	777	15.43%	大買/鉅額交易
2018/04/23	3	49.17	0	0.00	49.85	3	753	0.40%
2018/04/20	2	49.30	0	0.00	48.50	2	740	0.27%
2018/04/19	1	48.10	0	0.00	48.80	1	709	0.14%
2018/04/18	1	49.50	0	0.00	49.10	1	693	0.14%
2018/04/17	2	47.45	0	0.00	48.00	2	647	0.31%
2018/04/16	4	45.70	0	0.00	45.75	4	614	0.65%
2018/04/13	8	43.31	0	0.00	43.80	8	599	1.34%
2018/04/10	3	40.02	0	0.00	40.00	3	614	0.49%
2018/04/03	0	0.00	2	40.30	40.30	-2	632	-0.32%
2018/03/30	1	38.65	0	0.00	38.75	1	661	0.15%
2018/03/27	1	38.60	1	39.00	39.00	0	746	0.00%
2018/03/23	0	0.00	3	37.72	38.50	-3	930	-0.32%
2018/03/22	1	39.60	1	39.80	39.45	0	975	0.00%
2018/03/20	2	39.90	2	39.65	39.90	0	1,113	0.00%
2018/03/19	1.6	40.99	0	0.00	40.70	1.6	1,267	0.12%
2018/03/13	3	39.65	0	0.00	39.45	3	1,312	0.23%
2018/03/12	1	38.95	0	0.00	38.90	1	1,310	0.08%
2018/03/09	1	39.05	0	0.00	38.90	1	1,330	0.08%
2018/03/07	1	38.95	0	0.00	38.65	1	1,371	0.07%
2018/03/05	4	37.73	3	37.95	38.10	1	1,490	0.07%
2018/03/02	2	38.73	0	0.00	38.65	2	1,506	0.13%
2018/03/01	2	38.60	0	0.00	38.90	2	1,583	0.13%
2018/02/27	3	38.77	0	0.00	38.95	3	1,595	0.19%
2018/02/23	0	0.00	4	39.00	38.60	-4	1,604	-0.25%
2018/02/22	0	0.00	3	37.57	38.30	-3	1,596	-0.19%
2018/02/21	0	0.00	1	35.00	36.00	-1	1,592	-0.06%
2018/02/12	0	0.00	25	33.77	33.85	-25	1,587	-1.57%
2018/02/09	1	33.35	60	33.20	33.15	-59	1,577	-3.74%
2018/02/08	2	38.25	24	37.28	36.80	-22	1,544	-1.42%
2018/02/07	3	41.03	109	41.38	40.85	-106	1,481	-7.15%	大賣/鉅額交易
2018/02/06	7	42.26	10	42.63	41.40	-3	1,472	-0.20%
2018/02/05	2	44.30	2	44.78	44.95	0	1,460	0.00%
2018/02/02	0	0.00	27	45.97	45.55	-27	1,462	-1.85%
2018/02/01	1	45.10	23	45.93	45.75	-22	1,479	-1.49%
2018/01/26	1	45.90	0	0.00	45.50	1	1,492	0.07%
2018/01/25	2	46.05	0	0.00	45.85	2	1,493	0.13%
2018/01/24	1	45.80	1	46.05	45.85	0	1,495	0.00%
2018/01/23	3	45.68	0	0.00	45.85	3	1,487	0.20%
2018/01/18	2	46.85	3	46.97	46.50	-1	1,495	-0.07%
2018/01/17	0	0.00	1	46.10	46.25	-1	1,486	-0.07%
2018/01/16	2	46.00	0	0.00	46.15	2	1,488	0.13%
2018/01/12	2	47.00	1	48.35	48.25	1	1,503	0.07%
2018/01/11	0	0.00	2	47.65	47.65	-2	1,530	-0.13%
2018/01/10	1	46.30	0	0.00	46.20	1	1,558	0.06%
2018/01/09	0	0.00	2	48.05	46.70	-2	1,687	-0.12%
2018/01/08	1	47.55	0	0.00	47.55	1	1,721	0.06%
2018/01/04	3	49.30	0	0.00	48.70	3	1,724	0.17%
2018/01/02	0	0.00	1	49.85	49.45	-1	1,706	-0.06%