威強電 (3022)-元大-竹科券商分點個股進出

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

威強電

(3022)

可現股當沖

股價
86.0
漲跌
▲4.4
漲幅
+5.39%
成交量
5,650張
產業
上市電腦週邊類股
308人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

威強電 (3022)籌碼相關－元大-竹科券商分點個股進出

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

元大-竹科券商分點個股進出
元大-竹科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
2024/11/22	2	83.17	23	85.29	86.00	-21	749	-2.80%
2024/11/20	25.1	81.01	0	0.00	79.90	25.1	667	3.76%
2024/11/18	1	76.90	1	78.00	76.80	0	624	0.00%
2024/11/12	1	74.10	0	0.00	74.00	1	646	0.15%
2024/11/07	0	0.00	2	78.40	78.40	-2	667	-0.30%
2024/10/01	0	0.00	1	77.90	77.90	-1	2,208	-0.05%
2024/09/24	0	0.00	1	77.10	77.00	-1	2,199	-0.05%
2024/09/12	0	0.00	1	75.20	75.30	-1	2,210	-0.05%
2024/09/11	1	74.20	0	0.00	74.50	1	2,213	0.05%
2024/09/06	0	0.00	1	73.30	74.20	-1	2,215	-0.05%
2024/09/04	0	0.00	4	77.30	74.50	-4	2,247	-0.18%
2024/08/23	4	79.35	0	0.00	79.70	4	2,447	0.16%
2024/08/22	1	82.30	3	82.33	81.50	-2	2,442	-0.08%
2024/08/21	0	0.00	1	81.90	81.60	-1	2,457	-0.04%
2024/08/20	1	81.40	1	82.40	81.10	0	2,453	0.00%
2024/08/19	1	81.30	1	81.30	81.30	0	2,445	0.00%
2024/08/16	1	79.50	0	0.00	80.20	1	2,432	0.04%
2024/08/15	0	0.00	3	78.70	78.80	-3	2,420	-0.12%
2024/08/14	0	0.00	2	78.50	78.60	-2	2,421	-0.08%
2024/08/12	0	0.00	1	77.60	77.30	-1	2,416	-0.04%
2024/08/08	0	0.00	10	75.80	76.60	-10	2,418	-0.41%
2024/08/07	0	0.00	10.1	76.26	75.60	-10.1	2,438	-0.41%
2024/08/06	14	71.43	9	71.09	71.50	5	2,413	0.21%
2024/08/05	5	75.84	14	74.50	73.80	-9	2,350	-0.38%
2024/08/02	3	83.27	3	83.30	82.00	0	2,297	0.00%
2024/08/01	1	85.00	0	0.00	86.30	1	2,269	0.04%
2024/07/31	0	0.00	1	82.70	82.30	-1	2,237	-0.04%
2024/07/30	2.1	81.90	0	0.00	83.00	2.1	2,221	0.09%
2024/07/29	9	86.89	0	0.00	84.20	9	2,161	0.42%
2024/07/26	3	89.73	0.2	90.10	89.40	2.8	2,097	0.13%
2024/07/23	16	93.13	1	93.00	92.90	15	2,071	0.72%
2024/07/22	28	93.03	47.7	93.42	91.50	-19.7	2,031	-0.97%
2024/07/19	18	99.11	5	95.10	93.70	13	1,962	0.66%
2024/07/18	25	96.40	11	95.50	98.20	14	1,819	0.77%
2024/07/17	5	96.40	1	95.70	96.20	4	1,658	0.24%
2024/07/16	10	98.46	3	98.83	98.10	7	1,562	0.45%
2024/07/15	1	98.20	3	96.77	95.00	-2	1,395	-0.14%
2024/07/12	1	90.90	16.1	89.41	92.20	-15.1	1,094	-1.38%
2024/07/11	1	83.90	7	83.63	83.90	-6	992	-0.60%
2024/07/09	3	83.00	2	83.00	83.00	1	995	0.10%
2024/07/08	0	0.00	2	84.70	83.90	-2	991	-0.20%
2024/07/05	7	84.40	0	0.00	84.50	7	991	0.71%
2024/07/04	2	83.40	0	0.00	83.70	2	982	0.20%
2024/07/03	0	0.00	1	82.30	82.30	-1	986	-0.10%
2024/06/27	2	80.80	0	0.00	80.70	2	991	0.20%
2024/06/26	1	81.10	0	0.00	81.20	1	994	0.10%
2024/06/25	1	80.80	0	0.00	81.90	1	999	0.10%
2024/06/21	1	82.60	0	0.00	82.60	1	1,007	0.10%
2024/06/14	1	82.00	0	0.00	82.10	1	1,074	0.09%
2024/06/13	0	0.00	2	81.90	82.50	-2	1,077	-0.19%
2024/06/12	2	81.15	0	0.00	81.70	2	1,071	0.19%
2024/06/11	3	82.70	0	0.00	82.10	3	1,059	0.28%
2024/06/06	2	85.30	4	85.10	85.00	-2	1,044	-0.19%
2024/06/05	1	87.40	1	87.30	86.40	0	1,058	0.00%
2024/06/04	7	89.11	3	88.93	88.50	4	1,031	0.39%
2024/06/03	0	0.00	1.6	87.32	87.40	-1.6	932	-0.17%
2024/05/30	2	86.85	1	86.70	86.80	1	901	0.11%
2024/05/29	0.1	87.00	19	87.00	86.60	-18.9	895	-2.11%
2024/05/28	5.1	87.13	4.4	86.18	86.10	0.7	889	0.08%
2024/05/27	0	0.00	2	85.05	85.40	-2	872	-0.23%
2024/05/24	6	82.68	0	0.00	83.40	6	891	0.67%
2024/05/20	1	82.80	0	0.00	82.90	1	919	0.11%
2024/05/17	2	83.45	0	0.00	83.60	2	918	0.22%
2024/05/16	0	0.00	0	83.60	83.80	0	919	0.00%
2024/05/15	3	84.13	1	84.50	84.10	2	905	0.22%
2024/05/14	1	83.20	0	0.00	83.30	1	886	0.11%
2024/05/06	0	0.00	5	79.20	79.10	-5	815	-0.61%
2024/05/03	2	79.20	0	0.00	78.90	2	815	0.25%
2024/05/02	1	78.60	0	0.00	79.00	1	813	0.12%
2024/04/23	0.1	76.20	0	0.00	76.60	0.1	807	0.01%
2024/04/19	1	76.60	1	76.10	76.60	0	801	0.00%
2024/04/16	0	0.00	1	78.80	77.20	-1	773	-0.13%
2024/04/09	0	80.30	0	0.00	80.30	0	797	0.00%
2024/04/08	1	81.80	0	0.00	81.60	1	785	0.13%
2024/04/03	1	82.30	0	0.00	82.30	1	784	0.13%
2024/04/02	2	82.10	0	0.00	82.10	2	782	0.26%
2024/03/26	0	81.30	0	0.00	81.60	0	754	0.00%
2024/03/25	1	83.70	1.2	83.57	82.70	-0.2	751	-0.02%
2024/03/21	1	82.30	0	0.00	81.80	1	720	0.14%
2024/03/18	1.1	78.31	0	0.00	78.80	1.1	722	0.15%
2024/03/14	0	79.30	0	0.00	78.80	0	726	0.00%
2024/03/13	0	80.40	0	0.00	79.40	0	739	0.00%
2024/03/12	0	80.10	0	0.00	80.30	0	748	0.00%
2024/03/11	0.1	80.07	1.2	79.78	79.70	-1.1	758	-0.15%
2024/03/08	1.1	83.70	1.3	84.34	83.00	-0.3	743	-0.03%
2024/03/07	0.1	83.60	0	0.00	83.60	0.1	749	0.01%
2024/03/06	1.1	84.62	0.1	84.90	85.00	1	775	0.13%
2024/03/05	0	0.00	0.8	84.60	84.70	-0.8	850	-0.09%
2024/03/04	0	0.00	0.1	84.20	84.20	-0.1	850	-0.01%
2024/03/01	0.4	83.90	0	0.00	84.00	0.4	853	0.05%
2024/02/29	2	83.55	3.9	83.54	84.20	-1.9	854	-0.22%
2024/02/27	0	0.00	3	84.53	83.70	-3	847	-0.35%
2024/02/26	1.2	83.24	0	0.00	83.50	1.2	812	0.15%
2024/02/23	3.1	83.51	0	0.00	83.00	3.1	826	0.37%
2024/02/22	0	82.00	0	0.00	82.50	0	833	0.00%
2024/02/21	0	0.00	2	82.20	82.10	-2	841	-0.24%
2024/02/20	0	0.00	3	82.10	82.20	-3	847	-0.35%
2024/02/19	0	0.00	9	82.00	82.20	-9	847	-1.06%
2024/02/16	0	81.60	0	0.00	81.70	0	853	0.00%
2024/02/15	12	80.73	5	81.04	80.90	7	857	0.82%
2024/02/01	0	0.00	1	78.00	77.80	-1	868	-0.12%
2024/01/26	1	78.50	0	0.00	78.20	1	1,010	0.10%
2024/01/23	1	78.60	6	78.30	78.40	-5	1,024	-0.49%
2024/01/19	6	77.50	0	0.00	77.60	6	1,028	0.58%
2024/01/18	1	77.60	1	77.30	77.30	0	1,033	0.00%
2024/01/12	1	78.50	0	0.00	78.50	1	1,042	0.10%
2024/01/11	0	0.00	1	78.50	78.70	-1	1,053	-0.09%
2024/01/10	0	0.00	1	77.60	77.60	-1	1,060	-0.09%
2024/01/09	2	79.45	0	0.00	78.80	2	1,056	0.19%
2023/12/29	1	83.70	2	84.10	84.00	-1	1,092	-0.09%
2023/12/21	2	83.05	0	0.00	82.90	2	1,110	0.18%
2023/12/19	0	0.00	0.1	82.80	82.30	-0.1	1,105	0.00%
2023/12/15	1	85.10	0	0.00	84.20	1	1,097	0.09%
2023/12/11	1	83.90	1.1	83.35	83.80	-0.1	1,087	-0.01%
2023/12/07	3	84.80	0	0.00	84.30	3	1,069	0.28%
2023/12/06	2	86.10	0	0.00	85.80	2	1,062	0.19%
2023/12/05	1	85.50	4	85.30	85.20	-3	1,056	-0.28%
2023/12/04	0	0.00	1.3	87.50	86.60	-1.3	1,042	-0.12%
2023/12/01	0.1	87.10	0	0.00	87.10	0.1	1,028	0.00%
2023/11/30	4.1	86.41	4.2	85.52	86.70	-0.1	999	-0.01%
2023/11/29	1	82.90	0	0.00	83.00	1	914	0.11%
2023/11/27	1	81.00	0	0.00	81.10	1	937	0.11%
2023/11/24	2	82.50	0	0.00	82.60	2	943	0.21%
2023/11/22	1.1	82.62	2	83.50	82.80	-1	959	-0.10%
2023/11/21	2	80.83	3.1	82.70	82.50	-1.1	945	-0.11%
2023/11/15	0	78.20	0	0.00	78.60	0	907	0.00%
2023/11/14	0	77.90	0	0.00	78.30	0	906	0.00%
2023/11/08	0	77.80	0	0.00	78.10	0	909	0.00%
2023/11/07	0	0.00	1	76.40	76.80	-1	887	-0.11%
2023/11/06	4	75.45	5	75.28	75.20	-1	874	-0.11%
2023/10/30	0	0.00	4	69.90	69.60	-4	925	-0.43%
2023/10/27	0	0.00	1.3	70.35	69.80	-1.3	935	-0.13%
2023/10/25	1	70.90	0	0.00	70.80	1	967	0.10%
2023/10/20	0	0.00	3	69.57	70.00	-3	1,023	-0.29%
2023/10/12	0.2	75.47	2	74.40	75.50	-1.9	1,156	-0.16%
2023/10/06	0	0.00	2	78.60	78.40	-2	1,185	-0.17%
2023/10/04	0	0.00	2	79.00	79.50	-2	1,241	-0.16%
2023/10/02	1	80.00	0	0.00	80.10	1	1,415	0.07%
2023/09/27	0	0.00	2	79.20	79.00	-2	1,564	-0.13%
2023/09/26	0	0.00	3.2	80.99	80.20	-3.2	1,637	-0.20%
2023/09/22	0	0.00	0	79.30	79.40	0	1,713	0.00%
2023/09/21	0	0.00	5	78.50	78.30	-5	1,731	-0.29%
2023/09/15	1	80.60	0	0.00	81.00	1	1,815	0.06%
2023/09/14	2	81.55	3	81.90	81.90	-1	1,830	-0.05%
2023/09/13	0	0.00	1	80.00	80.50	-1	1,872	-0.05%
2023/09/12	2	79.95	0	0.00	79.90	2	2,028	0.10%
2023/09/06	0	0.00	2	82.05	82.00	-2	2,652	-0.08%
2023/09/05	0	0.00	3	81.67	81.80	-3	2,675	-0.11%
2023/09/04	2	80.95	0	0.00	81.20	2	2,724	0.07%
2023/09/01	1	80.80	0	0.00	80.80	1	2,749	0.04%
2023/08/31	1.1	80.64	1	81.40	81.50	0.1	2,782	0.00%
2023/08/30	1.2	79.19	1	79.10	79.40	0.2	2,790	0.01%
2023/08/29	3	77.47	0	0.00	77.80	3	2,829	0.11%
2023/08/24	0	0.00	7	80.11	80.00	-7	2,880	-0.24%
2023/08/22	2	79.70	0	0.00	78.50	2	2,920	0.07%
2023/08/18	1	79.20	0	0.00	79.30	1	3,004	0.03%
2023/08/17	6	79.70	0	0.00	80.60	6	3,042	0.20%
2023/08/15	0	0.00	3	79.20	79.00	-3	3,221	-0.09%
2023/08/09	2	83.10	0	0.00	82.40	2	4,223	0.05%
2023/08/08	2	82.20	0	0.00	83.10	2	4,237	0.05%
2023/08/07	1	83.50	3	84.53	84.50	-2	4,227	-0.05%
2023/08/02	0.2	80.50	1	78.30	78.70	-0.8	4,206	-0.02%
2023/08/01	1	81.10	1	81.60	81.20	0	4,195	0.00%
2023/07/31	2	83.15	1	82.10	82.20	1	4,189	0.02%
2023/07/28	0	0.00	1	83.60	83.30	-1	4,177	-0.02%
2023/07/27	3	82.90	0.1	83.30	82.80	2.9	4,166	0.07%
2023/07/26	0.1	84.75	1	83.90	84.30	-0.9	4,151	-0.02%
2023/07/25	1.5	82.87	1	83.10	83.70	0.5	4,152	0.01%
2023/07/24	0	0.00	4	80.98	81.10	-4	4,143	-0.10%
2023/07/21	0	82.20	0	0.00	82.20	0	4,134	0.00%
2023/07/20	0.8	83.66	0	0.00	83.10	0.8	4,146	0.02%
2023/07/19	1	83.50	3	83.60	82.80	-2	4,149	-0.05%
2023/07/18	3	87.37	4	87.72	88.30	-1	4,129	-0.02%
2023/07/17	8	87.51	4	87.78	88.00	4	4,120	0.10%
2023/07/14	3.1	86.40	2	85.70	87.40	1.1	4,165	0.03%
2023/07/13	3.1	84.57	0	0.00	84.40	3.1	4,192	0.07%
2023/07/12	5	83.62	11	84.04	83.40	-6	4,156	-0.14%
2023/07/11	6.2	83.98	0	0.00	83.70	6.2	4,141	0.15%
2023/07/10	7.7	85.40	9	86.57	83.80	-1.3	4,133	-0.03%
2023/07/07	4	93.48	4	93.48	92.90	0	4,009	0.00%
2023/07/06	3	95.63	5	95.74	95.00	-2	4,020	-0.05%
2023/07/05	0.1	96.00	4.3	96.88	95.30	-4.3	3,997	-0.11%
2023/07/04	3.4	94.52	1.4	94.88	94.60	2	3,930	0.05%
2023/07/03	11.7	93.20	5	93.30	93.60	6.7	3,872	0.17%
2023/06/30	2	88.91	0	0.00	90.10	2	3,858	0.05%
2023/06/29	6.2	88.72	0	0.00	88.60	6.2	3,939	0.16%
2023/06/28	0.1	88.70	0	0.00	88.20	0.1	3,957	0.00%
2023/06/27	0.6	89.56	0	0.00	88.70	0.6	3,965	0.01%
2023/06/26	0	0.00	1	91.40	91.00	-1	3,966	-0.03%
2023/06/21	0	91.90	2	91.10	91.80	-2	4,018	-0.05%
2023/06/20	0.1	91.05	0	0.00	90.90	0.1	4,169	0.00%
2023/06/19	0.1	92.88	1	92.60	91.10	-0.9	4,250	-0.02%
2023/06/16	12.9	93.01	10.2	93.58	91.90	2.7	4,230	0.06%
2023/06/15	28.3	98.22	30.2	97.20	96.70	-1.9	4,091	-0.05%
2023/06/14	6	98.95	9.9	100.63	102.00	-3.9	3,780	-0.10%
2023/06/13	1	91.70	3	92.33	92.80	-2	3,565	-0.06%
2023/06/09	4	91.90	12	91.70	91.70	-8	3,549	-0.23%
2023/06/08	2	90.50	12	90.72	90.20	-10	3,598	-0.28%
2023/06/07	1	92.30	2	92.25	92.30	-1	3,651	-0.03%
2023/06/06	36.1	90.78	6	90.93	90.80	30.1	3,787	0.79%
2023/06/05	6	91.85	7.2	92.12	91.90	-1.2	3,928	-0.03%
2023/06/02	5	91.22	3	90.60	90.20	2	4,058	0.05%
2023/06/01	19	90.24	12	91.18	92.00	7	4,039	0.17%
2023/05/31	5	89.70	0	0.00	90.10	5	4,026	0.12%
2023/05/30	4	89.03	0	0.00	88.80	4	4,052	0.10%
2023/05/29	2	90.80	0.9	90.59	91.20	1.2	4,042	0.03%
2023/05/26	0.2	90.20	6	89.90	89.50	-5.8	4,057	-0.14%
2023/05/25	2.2	90.77	1	90.30	90.30	1.2	4,056	0.03%
2023/05/24	6	93.82	23.5	93.26	92.10	-17.5	4,069	-0.43%
2023/05/23	14.1	91.99	0.6	91.96	91.40	13.5	4,099	0.33%
2023/05/22	5.6	90.18	5	90.06	90.80	0.6	4,197	0.01%
2023/05/19	11	92.66	42	92.55	92.10	-31	4,316	-0.72%
2023/05/18	57	97.09	6	96.20	95.40	51	4,288	1.19%
2023/05/17	33.1	95.23	36.6	95.94	97.10	-3.5	4,163	-0.09%
2023/05/16	18.1	89.87	25.5	90.90	93.00	-7.4	3,737	-0.20%
2023/05/15	0	0.00	1	83.80	84.60	-1	3,358	-0.03%
2023/05/12	1	82.50	9	82.52	83.80	-8	3,375	-0.24%
2023/05/11	0	0.00	15	82.15	81.90	-15	3,402	-0.44%
2023/05/10	15	82.70	0	82.70	82.90	15	3,735	0.40%
2023/05/09	4	82.10	1	81.70	81.70	3	3,797	0.08%
2023/05/05	2	80.80	0	0.00	80.80	2	3,796	0.05%
2023/05/04	3	80.00	0	0.00	79.90	3	3,799	0.08%
2023/05/03	2	79.20	0	0.00	79.80	2	3,805	0.05%
2023/04/28	0	0.00	1	77.70	79.00	-1	3,813	-0.03%
2023/04/27	2	76.50	0	0.00	76.60	2	3,824	0.05%
2023/04/26	0.2	76.00	5	75.40	75.60	-4.8	3,829	-0.13%
2023/04/25	2	76.45	1.1	77.79	76.00	0.9	3,835	0.02%
2023/04/24	0.1	77.50	0	0.00	77.40	0.1	3,822	0.00%
2023/04/21	1.8	78.48	0	0.00	77.80	1.8	3,818	0.05%
2023/04/20	1.1	80.40	0	0.00	80.20	1.1	3,809	0.03%
2023/04/19	3	85.79	3	85.37	82.30	0	3,812	0.00%
2023/04/18	5	84.38	1	86.48	86.10	4	3,741	0.11%
2023/04/14	0	0.00	1	84.50	84.10	-1	3,690	-0.03%
2023/04/13	1	84.00	0	0.00	84.40	1	3,690	0.03%
2023/04/12	1	84.80	0	0.00	84.60	1	3,668	0.03%
2023/04/11	3	84.50	1	84.80	83.50	2	3,654	0.05%
2023/04/10	2	85.15	5	86.50	84.80	-3	3,616	-0.08%
2023/04/07	0.1	85.39	0	0.00	85.80	0.1	3,608	0.00%
2023/04/06	1	85.50	0	0.00	85.80	1	3,590	0.03%
2023/03/31	2	85.30	5	85.90	85.30	-3	3,587	-0.08%
2023/03/30	1	84.80	0	85.90	85.50	1	3,582	0.03%
2023/03/28	1	82.10	2.1	82.12	82.20	-1.1	3,511	-0.03%
2023/03/27	2.1	83.63	16	83.68	83.10	-13.9	3,503	-0.40%
2023/03/24	7	82.57	2	83.06	84.20	5	3,519	0.14%
2023/03/23	22	83.60	13	83.83	84.00	9	3,552	0.25%
2023/03/22	2.2	80.28	5	79.34	81.30	-2.9	3,438	-0.08%
2023/03/21	0	0.00	5	76.10	77.40	-5	3,393	-0.15%
2023/03/20	0	0.00	7	75.44	75.30	-7	3,450	-0.20%
2023/03/17	1	74.70	0	0.00	74.10	1	3,507	0.03%
2023/03/13	7	74.80	3	75.07	75.00	4	3,589	0.11%
2023/03/10	3	80.30	5	81.20	77.80	-2	3,548	-0.06%
2023/03/09	13	84.98	11	85.74	83.40	2	3,502	0.06%
2023/03/08	12	84.08	6	84.67	83.90	6	3,368	0.18%
2023/03/07	15	86.22	12.4	86.42	84.30	2.6	3,213	0.08%
2023/03/06	0	0.00	3	82.97	82.70	-3	3,080	-0.10%
2023/03/03	8	82.63	3	82.23	82.70	5	3,144	0.16%
2023/03/02	0	0.00	3	82.97	81.70	-3	3,288	-0.09%
2023/03/01	1	82.80	1	82.00	82.40	0	3,324	0.00%
2023/02/24	2	82.50	0	0.00	81.80	2	3,336	0.06%
2023/02/23	2	83.65	4	84.25	83.80	-2	3,333	-0.06%
2023/02/22	3	82.10	3	81.73	82.90	0	3,372	0.00%
2023/02/21	3	84.17	0	0.00	83.30	3	3,468	0.09%
2023/02/20	13	85.42	2	86.00	84.50	11	3,523	0.31%
2023/02/17	7	84.41	4	84.83	86.70	3	3,454	0.09%
2023/02/16	7	81.46	9	81.90	81.70	-2	3,299	-0.06%
2023/02/15	0	0.00	4	80.05	80.60	-4	3,229	-0.12%
2023/02/14	7	79.76	14	79.77	79.00	-7	3,214	-0.22%
2023/02/13	8	77.79	3	78.90	78.90	5	3,216	0.16%
2023/02/10	5	79.16	5	78.80	77.70	0	3,242	0.00%
2023/02/09	10	79.02	5	79.16	79.00	5	3,216	0.16%
2023/02/08	14.1	81.30	12.1	79.23	79.00	2.1	3,189	0.06%
2023/02/07	0.1	75.60	2	78.01	80.40	-2	2,855	-0.07%
2023/02/03	0	0.00	1	76.00	74.60	-1	2,791	-0.04%
2023/02/02	2	74.55	0	0.00	74.60	2	2,768	0.07%
2023/01/17	1	73.90	1	73.50	73.10	0	2,752	0.00%
2023/01/16	0	0.00	2	71.00	71.50	-2	2,734	-0.07%
2023/01/13	0	0.00	2	69.60	69.10	-2	2,742	-0.07%
2023/01/12	0	0.00	3	69.80	71.00	-3	2,745	-0.11%
2023/01/10	3	70.50	0	0.00	70.00	3	2,761	0.11%
2023/01/09	3	73.20	3	71.10	71.70	0	2,780	0.00%
2022/12/29	0	0.00	1	71.00	71.50	-1	2,855	-0.04%
2022/12/26	0	0.00	2	73.00	72.90	-2	2,926	-0.07%
2022/12/20	0	0.00	1	77.21	75.50	-1	3,069	-0.03%
2022/12/16	1	75.00	0	0.00	74.80	1	3,262	0.03%
2022/12/13	2	78.70	0	0.00	77.00	2	3,546	0.06%
2022/12/12	9	80.83	6	79.98	79.30	3	3,504	0.09%
2022/12/08	5	76.00	6	77.66	77.80	-1	3,578	-0.03%
2022/12/06	0	0.00	0	76.00	76.00	0	3,681	0.00%
2022/12/05	0	0.00	0.8	76.20	74.70	-0.8	3,842	-0.02%
2022/12/02	1	74.70	1	75.60	75.40	0	3,986	0.00%
2022/11/29	0	0.00	0.1	70.59	70.70	-0.1	4,040	0.00%
2022/11/28	1	70.50	1	70.80	71.50	0	4,070	0.00%
2022/11/25	3	71.10	3	71.83	71.20	0	4,145	0.00%
2022/11/24	1	71.10	1	70.69	70.50	0	4,139	0.00%
2022/11/23	1	69.30	3	68.33	67.90	-2	4,151	-0.05%
2022/11/18	0	0.00	0.1	67.10	66.20	-0.1	4,276	0.00%
2022/11/17	8	66.79	6.1	67.12	67.10	2	4,283	0.05%
2022/11/16	0.1	61.36	0.1	63.90	64.60	0	4,271	0.00%
2022/11/15	5	61.54	3	61.33	60.80	2	4,265	0.05%
2022/11/14	1	59.30	1	60.20	60.30	0	4,204	0.00%
2022/11/09	0.1	58.20	0	0.00	58.20	0.1	4,238	0.00%
2022/11/07	0	0.00	1	57.80	58.30	-1	4,191	-0.02%
2022/11/04	0	0.00	1	56.40	56.40	-1	4,217	-0.02%
2022/11/03	1	55.30	1	56.30	56.10	0	4,226	0.00%
2022/10/31	0	0.00	1	52.00	53.00	-1	4,372	-0.02%
2022/10/24	0	0.00	0.1	52.50	53.10	-0.1	4,488	0.00%
2022/10/12	2	54.85	0	0.00	55.50	2	4,697	0.04%
2022/10/11	0	0.00	4	55.20	55.70	-4	4,746	-0.08%
2022/10/05	5	58.30	4	57.75	57.70	1	4,727	0.02%
2022/10/04	1	57.90	1	57.50	57.60	0	4,690	0.00%
2022/10/03	1	55.20	0	0.00	55.40	1	4,645	0.02%
2022/09/30	0	0.00	1	53.80	55.80	-1	4,622	-0.02%
2022/09/28	0	0.00	3	54.63	53.20	-3	4,524	-0.07%
2022/09/27	0	0.00	2	55.00	55.90	-2	4,473	-0.04%
2022/09/26	2	55.90	3	56.40	55.00	-1	4,414	-0.02%
2022/09/23	3	61.03	4	59.25	58.10	-1	4,326	-0.02%
2022/09/22	1	61.38	0	0.00	60.50	1	4,180	0.02%
2022/09/21	29	62.91	26	62.05	61.90	3	4,055	0.07%
2022/09/20	5.1	63.69	2	63.85	62.30	3.1	3,927	0.08%
2022/09/19	0.1	68.90	0	0.00	68.90	0.1	3,664	0.00%
2022/09/16	0	0.00	47.2	76.55	76.50	-47.2	3,648	-1.29%
2022/09/15	2	77.00	10	76.86	76.70	-8	3,537	-0.23%
2022/09/14	20	75.49	17	76.25	76.50	3	3,398	0.09%
2022/09/13	27	76.71	18	77.98	77.80	9	3,305	0.27%
2022/09/12	10	76.40	0	0.00	76.00	10	3,168	0.32%
2022/09/08	7.1	74.39	2.2	75.83	76.20	4.9	2,962	0.16%
2022/09/07	13	72.34	0.2	73.80	71.10	12.9	2,780	0.46%
2022/09/06	5	72.66	31	72.42	74.00	-26	2,718	-0.96%
2022/09/05	6	73.38	1	74.27	73.30	5	2,629	0.19%
2022/09/02	13	74.59	3	75.43	74.20	10	2,581	0.39%
2022/09/01	2	74.80	16	75.48	75.90	-14	2,512	-0.56%
2022/08/31	12	74.41	6	75.28	75.10	6	2,401	0.25%
2022/08/30	15	75.11	7	74.84	75.40	8	2,304	0.35%
2022/08/29	14	70.81	1	70.60	70.70	13	2,114	0.61%
2022/08/26	11	71.55	1	71.90	72.20	10	2,051	0.49%
2022/08/25	3	72.03	10	72.18	72.20	-7	1,995	-0.35%
2022/08/24	0	0.00	4	69.53	69.30	-4	1,828	-0.22%
2022/08/23	6	67.72	7	68.01	68.00	-1	1,747	-0.06%
2022/08/22	2	67.35	27	67.02	68.00	-25	1,604	-1.56%
2022/08/19	5	62.36	3	62.73	62.20	2	1,473	0.14%
2022/08/18	3	61.03	1	62.10	63.00	2	1,451	0.14%
2022/08/17	3	61.80	3	62.77	61.80	0	1,423	0.00%
2022/08/16	1	62.90	14	62.56	62.80	-13	1,390	-0.93%
2022/08/15	1	59.80	0	0.00	60.20	1	1,314	0.08%
2022/08/12	4	59.60	10.2	59.67	59.90	-6.2	1,290	-0.48%
2022/08/11	12	60.43	0	0.00	59.70	12	1,269	0.95%
2022/08/10	11	59.47	1	59.60	59.70	10	1,216	0.82%
2022/08/09	13.2	59.40	3	59.63	59.80	10.2	1,183	0.86%
2022/08/08	32	58.05	10.2	58.22	58.20	21.8	1,123	1.94%
2022/08/05	2	55.25	2	55.60	56.30	0	1,026	0.00%
2022/08/04	11	54.86	5	54.16	54.90	6	981	0.61%
2022/08/03	0	0.00	2	54.00	54.10	-2	906	-0.22%
2022/07/28	1	54.50	3	54.73	53.70	-2	802	-0.25%
2022/07/27	4	54.08	0	0.00	54.70	4	757	0.53%
2022/07/25	0	0.00	12	52.39	52.30	-12	662	-1.81%
2022/07/22	1	51.90	8	52.03	51.80	-7	638	-1.10%
2022/07/20	2.4	51.84	16	51.41	51.30	-13.6	571	-2.39%
2022/07/19	25	51.73	6	51.77	52.60	19	514	3.69%
2022/07/18	5	50.68	3.1	51.37	51.70	1.9	352	0.55%
2022/07/15	4	46.94	1	47.30	47.00	3	254	1.18%
2022/07/12	0.2	46.00	0	0.00	45.30	0.2	186	0.11%
2022/07/11	0.4	46.58	0	0.00	46.40	0.4	179	0.20%
2022/07/06	0	0.00	1	46.70	45.60	-1	161	-0.62%
2022/07/05	1	47.25	0	0.00	47.20	1	152	0.66%
2022/07/01	2	46.98	2	47.28	45.00	0	127	0.00%
2022/05/23	0	44.50	0	0.00	44.35	0	95	0.04%
2022/05/05	0	0.00	2	44.80	44.65	-2	121	-1.65%
2022/04/20	0	45.50	0	0.00	45.25	0	130	0.02%
2022/04/12	0	0.00	1	45.25	45.35	-1	146	-0.68%
2022/03/31	0	46.80	0	0.00	46.60	0	160	0.01%
2022/03/24	0	46.65	0	0.00	46.35	0	170	0.02%
2022/03/21	0	0.00	0.2	46.55	46.45	-0.2	172	-0.11%
2022/03/15	0	0.00	7	45.77	45.60	-7	176	-3.96%
2022/03/03	9	46.91	0	0.00	46.75	9	246	3.65%
2022/02/23	0	46.85	0	0.00	46.90	0	270	0.01%
2022/01/12	0	0.00	0.9	46.30	46.15	-0.9	272	-0.33%
2022/01/10	1	47.25	0	0.00	47.05	1	268	0.37%
2021/12/30	0	0.00	0.7	46.50	46.80	-0.7	255	-0.27%
2021/12/23	0	0.00	1	45.30	45.65	-1	244	-0.41%
2021/12/21	0	0.00	1	44.55	44.60	-1	242	-0.41%
2021/11/19	0	0.00	60	43.48	43.95	-60	150	-39.99%
2021/11/10	1	44.45	0	44.20	44.40	1	162	0.59%
2021/11/08	0	0.00	4	44.73	44.60	-4	170	-2.34%
2021/11/03	4	44.75	0	0.00	44.70	4	176	2.27%
2021/10/28	3	44.80	0	0.00	44.50	3	181	1.66%
2021/10/27	0	0.00	6	44.09	44.30	-6	180	-3.33%
2021/09/28	0	0.00	1	44.95	45.00	-1	298	-0.34%
2021/09/16	0	44.90	0	0.00	44.85	0	310	0.00%
2021/08/20	0	0.00	2	45.85	45.95	-2	325	-0.61%
2021/08/13	0	0.00	2	48.18	47.85	-2	311	-0.64%
2021/07/27	5	53.80	0	0.00	53.40	5	394	1.27%
2021/07/26	2	53.15	0	0.00	53.00	2	402	0.50%
2021/07/21	0	0.00	1	51.20	51.00	-1	438	-0.23%
2021/07/16	1	52.90	0	0.00	53.30	1	654	0.15%
2021/07/15	2	54.60	1	54.50	53.90	1	686	0.15%
2021/07/06	0	0.00	0.3	51.00	50.60	-0.3	717	-0.05%
2021/07/02	0.3	49.90	1	50.20	49.90	-0.7	742	-0.09%
2021/07/01	0.1	49.90	0	0.00	49.80	0.1	754	0.01%
2021/06/30	0.7	49.65	2	49.78	49.90	-1.3	765	-0.16%
2021/06/29	0.2	50.00	0	0.00	49.75	0.2	776	0.02%
2021/06/21	1	49.95	1	50.00	49.95	0	1,319	0.00%
2021/06/16	0	0.00	30	50.04	50.50	-30	1,452	-2.07%
2021/05/25	1	50.00	0	0.00	49.85	1	1,525	0.07%
2021/05/21	0	0.00	1	48.95	48.40	-1	1,531	-0.07%
2021/05/19	1	48.00	0	0.00	48.05	1	1,541	0.06%
2021/05/17	0	0.00	3	45.22	44.70	-3	1,550	-0.19%
2021/05/13	5	46.30	0	0.00	47.35	5	1,538	0.32%
2021/05/12	1	49.10	0	0.00	47.55	1	1,530	0.07%
2021/05/11	0	0.00	1	51.60	50.50	-1	1,512	-0.07%
2021/05/05	6	55.50	0	0.00	55.10	6	1,493	0.40%
2021/05/04	2	55.25	6	54.90	55.50	-4	1,493	-0.27%
2021/05/03	16	57.75	1	57.40	57.10	15	1,482	1.01%
2021/04/29	1	59.60	0	0.00	59.60	1	1,468	0.07%
2021/04/28	1	60.10	0	0.00	59.40	1	1,466	0.07%
2021/04/27	12	59.92	0	0.00	60.00	12	1,474	0.81%
2021/04/26	12	63.03	72	62.39	61.90	-60	1,465	-4.09%
2021/04/23	64	60.82	25	60.00	61.00	39	1,359	2.87%
2021/04/22	34	61.22	39	60.34	58.60	-5	1,437	-0.35%
2021/04/21	1	59.10	10	60.00	58.90	-9	1,402	-0.64%
2021/04/20	1	58.50	1	58.90	58.90	0	1,368	0.00%
2021/04/19	2	57.50	0	0.00	58.20	2	1,366	0.15%
2021/04/16	0	0.00	1	57.60	57.80	-1	1,389	-0.07%
2021/03/30	58	58.48	0	0.00	57.80	58	1,494	3.88%
2021/03/29	0	0.00	5	57.16	57.00	-5	1,477	-0.34%
2021/03/26	1	58.70	0	0.00	58.60	1	1,453	0.07%
2021/03/25	18	59.55	313	61.18	60.20	-295	1,427	-20.66%	大賣/鉅額交易
2021/03/24	319	60.13	23.1	60.86	61.10	296	1,210	24.45%	大買/鉅額交易
2021/03/23	4	58.28	9	58.06	58.30	-5	983	-0.51%
2021/03/22	1	55.40	0	0.00	55.00	1	906	0.11%
2021/03/19	1	53.00	3	53.50	53.70	-2	875	-0.23%
2021/03/15	7	52.00	0	0.00	51.90	7	883	0.79%
2021/02/22	7	53.04	0	0.00	53.00	7	880	0.79%
2021/02/18	1	51.70	0	0.00	51.70	1	871	0.11%
2021/01/26	1	51.30	0	0.00	51.60	1	836	0.12%
2021/01/21	0	0.00	1	51.90	51.00	-1	827	-0.12%
2021/01/19	3	53.60	0	0.00	53.40	3	802	0.37%
2021/01/18	1	54.20	0	0.00	54.00	1	789	0.13%
2021/01/15	1	55.80	171.9	58.06	55.30	-170.9	778	-21.94%	大賣/鉅額交易
2021/01/14	168	56.91	1	58.50	58.40	167	667	25.02%	大買/鉅額交易
2021/01/13	0	0.00	5	53.16	53.20	-5	621	-0.80%
2021/01/05	0.1	53.50	0	0.00	53.20	0.1	545	0.01%
2020/12/30	0	0.00	0.1	55.80	55.80	-0.1	513	-0.02%
2020/12/29	20	55.30	18	56.50	55.20	2	504	0.40%
2020/12/28	18	55.22	2	55.30	55.60	16	478	3.35%
2020/12/25	7	56.87	1	56.60	56.50	6	449	1.34%
2020/12/24	0	0.00	12	54.47	54.80	-12	347	-3.45%
2020/12/23	0	0.00	0.3	49.55	49.85	-0.3	312	-0.10%
2020/12/21	0	0.00	0.4	48.00	48.25	-0.4	307	-0.14%
2020/12/16	4	49.35	0	0.00	49.80	4	298	1.34%
2020/12/08	0	0.00	13	49.37	49.85	-13	251	-5.17%
2020/12/07	0	0.00	0.8	47.35	47.95	-0.8	226	-0.35%
2020/12/04	11	47.40	0	0.00	47.35	11	228	4.82%
2020/12/02	30	47.92	0	0.00	47.60	30	229	13.07%
2020/12/01	0	0.00	21	48.50	48.40	-21	228	-9.21%
2020/11/30	0	0.00	1	48.10	48.15	-1	219	-0.46%
2020/11/27	0	0.00	0.3	46.85	47.65	-0.3	219	-0.14%
2020/11/25	0	0.00	3	46.90	47.10	-3	231	-1.30%
2020/11/23	0	0.00	0.1	47.60	47.75	-0.1	228	-0.05%
2020/11/09	10	44.60	0	0.00	44.65	10	231	4.32%
2020/11/06	10	44.55	0	0.00	44.60	10	240	4.16%
2020/08/18	1	47.85	0	0.00	48.00	1	528	0.19%
2020/08/12	1	47.10	0	0.00	47.60	1	523	0.19%
2020/08/10	0	0.00	1	51.20	51.10	-1	504	-0.20%
2020/07/21	0	0.00	1	48.95	49.05	-1	484	-0.21%
2020/07/15	1	48.90	3	49.22	49.80	-2	475	-0.42%
2020/07/14	0	0.00	1	48.65	48.00	-1	464	-0.22%
2020/07/10	0	0.00	1	48.00	47.00	-1	464	-0.22%
2020/07/09	1	48.20	0	0.00	48.65	1	463	0.22%
2020/07/08	1	49.25	0	0.00	49.10	1	455	0.22%
2020/07/06	0	0.00	1	47.20	47.50	-1	420	-0.24%
2020/07/03	0	0.00	3	46.78	47.90	-3	410	-0.73%
2020/07/02	0	0.00	1	45.80	45.30	-1	401	-0.25%
2020/06/18	0	0.00	1	44.70	44.80	-1	416	-0.24%
2020/06/16	0	0.00	1	44.10	43.65	-1	423	-0.24%
2020/06/11	1	43.90	0	0.00	43.10	1	450	0.22%
2020/06/08	0	0.00	1	44.35	44.05	-1	482	-0.21%
2020/05/15	0	0.00	5	39.90	40.10	-5	423	-1.18%
2020/05/11	1	42.00	0	0.00	41.70	1	383	0.26%
2020/05/07	0	0.00	1	35.45	36.75	-1	322	-0.31%
2020/04/24	0	33.35	0	0.00	33.35	0	307	0.01%
2020/04/23	5	33.14	0	0.00	33.60	5	307	1.63%
2020/04/21	0	0.00	7	32.85	32.20	-7	303	-2.30%
2020/04/15	8	35.08	0	0.00	35.35	8	290	2.76%
2020/04/14	1	34.25	0	0.00	34.40	1	283	0.35%
2020/04/10	0	0.00	5	32.70	32.90	-5	274	-1.82%
2020/04/09	0	32.85	0	0.00	32.85	0	273	0.01%
2020/04/08	5	32.20	0	0.00	32.35	5	268	1.87%
2020/03/23	0.1	28.85	0	0.00	28.95	0.1	210	0.03%
2020/03/20	0	0.00	1	30.50	30.25	-1	204	-0.49%
2020/03/18	2	30.03	0	0.00	30.80	2	181	1.10%
2020/03/17	2.6	31.55	0	0.00	31.55	2.6	161	1.61%
2020/03/11	0.3	42.00	0	0.00	41.80	0.3	108	0.25%
2020/03/09	0	43.45	0	0.00	43.55	0	102	0.02%
2020/02/24	0	46.85	0	0.00	46.85	0	96	0.02%
2020/02/21	0	0.00	1	47.45	47.20	-1	95	-1.05%
2020/02/17	0.4	47.60	1	47.65	47.70	-0.6	96	-0.64%
2020/02/14	0	0.00	1	48.15	48.45	-1	98	-1.01%
2020/01/16	0	52.70	0	0.00	52.90	0	116	0.02%
2019/12/23	0	54.00	0	0.00	54.10	0	219	0.01%
2019/12/04	0	0.00	0.2	52.50	53.00	-0.2	258	-0.08%
2019/11/26	0	0.00	1	53.30	53.50	-1	345	-0.29%
2019/11/22	0	53.20	0	0.00	53.40	0	378	0.01%
2019/10/18	0.8	55.90	0	0.00	56.10	0.8	480	0.17%
2019/10/17	0	0.00	10	56.20	56.60	-10	471	-2.12%
2019/10/16	10	57.40	0	0.00	57.30	10	470	2.13%
2019/09/24	0	0.00	2	51.80	51.80	-2	426	-0.47%
2019/09/23	0	51.50	0	0.00	51.90	0	424	0.01%
2019/09/19	1	50.90	0	0.00	50.90	1	425	0.24%
2019/09/12	0.8	51.10	0	0.00	51.40	0.8	421	0.19%
2019/09/09	0	0.00	6	51.50	50.10	-6	409	-1.47%
2019/09/06	7	54.34	1	54.20	52.50	6	400	1.50%
2019/08/22	1	36.20	0	0.00	35.90	1	340	0.29%
2019/08/20	2	35.90	0	0.00	35.80	2	309	0.65%
2019/08/19	1	35.50	0	0.00	35.25	1	297	0.34%
2019/07/24	2	34.85	0	0.00	34.60	2	238	0.84%
2019/07/19	0	0.00	2	33.95	33.90	-2	221	-0.90%
2019/07/18	0.2	33.70	0	0.00	33.85	0.2	223	0.09%
2019/07/11	0	0.00	1	35.20	34.95	-1	228	-0.44%
2019/06/24	0.1	32.55	0	0.00	32.75	0.1	227	0.03%
2019/05/24	0	32.85	0	0.00	32.95	0	315	0.01%
2019/05/17	0	0.00	6	33.43	32.65	-6	313	-1.91%
2019/05/02	7	34.21	0	0.00	34.30	7	283	2.47%
2019/04/26	0	0.00	16	33.70	33.95	-16	268	-5.96%
2019/04/11	0	0.00	1	34.70	34.30	-1	237	-0.42%
2019/04/10	1	34.50	0	0.00	34.65	1	234	0.43%
2019/04/01	0.1	33.80	0	0.00	33.90	0.1	216	0.05%
2018/12/14	0	0.00	12	35.30	35.60	-12	156	-7.65%
2018/12/10	12	33.75	0	0.00	33.50	12	151	7.91%
2018/11/26	0	32.70	0	0.00	32.90	0	217	0.02%
2018/11/05	0.3	32.60	0	0.00	32.65	0.3	255	0.12%
2018/10/29	0	31.85	2	31.90	31.90	-2	268	-0.73%
2018/10/17	0.2	31.80	0	0.00	31.85	0.2	294	0.07%
2018/10/11	0.2	31.40	0	0.00	31.35	0.2	300	0.06%
2018/08/30	1	38.45	7	38.30	38.40	-6	480	-1.25%
2018/08/29	8	40.14	0	0.00	39.60	8	495	1.61%
2018/08/28	0	0.00	2	37.85	38.95	-2	468	-0.43%
2018/08/27	2	37.60	0	0.00	37.50	2	456	0.44%
2018/08/23	0	0.00	1	36.00	36.40	-1	457	-0.22%
2018/08/06	0	0.00	1	36.55	36.60	-1	501	-0.20%
2018/06/25	0	36.20	0	0.00	36.25	0	520	0.00%
2018/06/15	0.1	39.00	0	0.00	39.10	0.1	510	0.02%
2018/06/14	0	0.00	1	39.65	39.00	-1	482	-0.21%
2018/06/12	1	38.70	0	0.00	38.50	1	458	0.22%
2018/06/11	0	0.00	1	39.50	40.20	-1	438	-0.23%
2018/06/08	0	0.00	1	36.55	36.55	-1	407	-0.25%
2018/05/29	0	0.00	0.1	34.60	34.75	-0.1	370	-0.02%
2018/05/25	0.1	33.20	0	0.00	33.40	0.1	365	0.03%
2018/05/18	0	0.00	2	32.85	33.00	-2	365	-0.55%
2018/05/15	0	0.00	1	32.20	32.45	-1	372	-0.27%
2018/05/14	0	0.00	3	31.20	31.75	-3	378	-0.79%
2018/05/11	0	31.45	0	0.00	31.50	0	362	0.01%
2018/05/10	0	0.00	1	34.75	34.80	-1	331	-0.30%
2018/04/26	0.1	35.20	0	0.00	35.00	0.1	345	0.02%
2018/04/25	2	35.25	0	0.00	35.20	2	348	0.58%
2018/04/24	0	0.00	1	35.15	35.00	-1	350	-0.29%
2018/04/23	1.1	35.95	0	0.00	35.85	1.1	349	0.31%
2018/04/16	0	37.85	0	0.00	37.85	0	343	0.00%
2018/04/02	0	0.00	1	38.20	38.30	-1	333	-0.30%
2018/03/31	0.1	38.15	0	0.00	38.15	0.1	329	0.04%
2018/03/29	0	37.85	1	37.80	37.85	-1	330	-0.30%
2018/03/28	0	0.00	1	37.90	37.90	-1	329	-0.30%
2018/03/23	0	0.00	1	37.80	37.90	-1	333	-0.30%
2018/03/22	0	0.00	1	38.35	38.25	-1	338	-0.30%
2018/03/21	0	0.00	1	38.45	38.35	-1	343	-0.29%
2018/03/20	0	0.00	1	38.35	38.80	-1	345	-0.29%
2018/03/15	1	37.90	0	0.00	37.80	1	335	0.30%
2018/03/13	0	0.00	2	38.55	38.65	-2	340	-0.59%
2018/03/12	1	38.40	0	0.00	38.90	1	339	0.29%
2018/03/09	1	38.90	1	38.80	39.00	0	337	0.00%
2018/03/08	1	38.90	0	0.00	38.80	1	338	0.30%
2018/03/07	0	0.00	1	39.25	39.20	-1	332	-0.30%
2018/02/26	0	40.50	0	0.00	40.50	0	351	0.00%
2018/02/02	0	0.00	1	41.00	40.85	-1	340	-0.29%
2018/01/23	0	40.40	0	0.00	40.40	0	357	0.00%
2018/01/19	0	0.00	1	40.30	40.30	-1	356	-0.28%
2018/01/10	0	39.20	0	0.00	39.20	0	382	0.00%
2018/01/09	0	0.00	1	39.45	39.45	-1	385	-0.26%
2018/01/08	0	0.00	1	39.85	39.70	-1	390	-0.26%
2018/01/05	0	0.00	1	39.90	40.00	-1	398	-0.25%
2018/01/04	0	0.00	1	39.65	40.10	-1	423	-0.24%
2018/01/03	0	0.00	1	39.45	39.60	-1	448	-0.22%