光隆 (8916)-元大-新竹經國券商分點個股進出

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

光隆

(8916)

可現股當沖

股價
60.8
漲跌
▲1.0
漲幅
+1.67%
成交量
650張
產業
上櫃其他類股
160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

光隆 (8916)籌碼相關－元大-新竹經國券商分點個股進出

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-新竹經國券商分點個股進出
元大-新竹經國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
2024/05/10	0.1	60.45	0.2	60.00	60.80	-0.1	326	-0.04%
2024/05/09	0	0.00	0.3	59.73	59.80	-0.3	317	-0.09%
2024/05/03	0	59.90	0	0.00	59.80	0	313	0.01%
2024/05/02	0.1	60.15	0	0.00	59.80	0.1	311	0.02%
2024/04/29	0	59.70	0	0.00	59.80	0	302	0.01%
2024/04/26	0	60.00	0	0.00	60.00	0	299	0.01%
2024/04/24	0	60.10	0	0.00	60.00	0	307	0.01%
2024/04/23	0	60.70	0	0.00	60.80	0	306	0.01%
2024/04/22	0	59.00	0	0.00	59.20	0	305	0.01%
2024/04/19	1	59.33	0	0.00	59.20	1	302	0.34%
2024/04/18	0	59.70	0	0.00	60.20	0	295	0.00%
2024/04/17	0	59.90	0	0.00	59.90	0	298	0.01%
2024/04/16	1	59.31	0	0.00	59.40	1	299	0.35%
2024/04/12	1.1	60.70	0	0.00	60.50	1.1	311	0.35%
2024/04/09	2	61.70	0	0.00	61.20	2	335	0.60%
2024/04/03	0	0.00	1	61.80	62.00	-1	347	-0.29%
2024/04/02	11	62.33	0	0.00	62.20	11	350	3.14%
2024/04/01	0	0.00	0	62.00	62.60	0	362	0.00%
2024/03/29	9.3	61.25	0	0.00	61.30	9.3	361	2.58%
2024/03/28	0	60.80	0	0.00	60.90	0	367	0.00%
2024/03/27	0	0.00	0.2	60.30	60.60	-0.2	365	-0.04%
2024/03/26	6	59.75	0	0.00	59.90	6	365	1.64%
2024/03/25	5	59.84	0	0.00	59.80	5	362	1.38%
2024/03/21	0	60.40	0	0.00	60.20	0	361	0.00%
2024/03/20	0	60.30	0	0.00	60.50	0	360	0.00%
2024/03/19	0	0.00	1	59.00	60.10	-1	357	-0.28%
2024/03/18	1.2	59.44	0	0.00	59.40	1.2	348	0.33%
2024/03/14	1	60.16	1	59.00	60.20	0	338	0.01%
2024/02/23	0	58.50	0	0.00	58.50	0	309	0.00%
2024/01/25	1	57.10	0	0.00	57.10	1	298	0.34%
2024/01/24	2	57.15	0	0.00	57.10	2	297	0.67%
2024/01/19	0	56.31	0	0.00	56.80	0	296	0.01%
2024/01/18	0	55.80	0	0.00	56.10	0	293	0.01%
2024/01/16	0	56.00	0	0.00	56.20	0	289	0.01%
2024/01/12	0	0.00	3	55.90	55.60	-3	286	-1.05%
2024/01/09	1	55.90	0	0.00	56.30	1	285	0.35%
2024/01/05	0	58.70	0	0.00	58.30	0	269	0.01%
2024/01/02	0	0.00	0.1	57.50	57.70	-0.1	240	-0.04%
2023/12/29	0	56.80	0	0.00	56.90	0	230	0.02%
2023/12/28	0.1	56.90	0	0.00	56.50	0.1	223	0.04%
2023/12/27	1	56.60	0.1	56.80	56.70	0.9	221	0.41%
2023/12/26	3	55.37	0	0.00	56.20	3	209	1.44%
2023/12/13	0	0.00	2	54.15	54.10	-2	182	-1.09%
2023/12/12	0	0.00	1	54.00	53.90	-1	183	-0.55%
2023/12/04	0	0.00	4	54.75	54.70	-4	194	-2.05%
2023/12/01	0	0.00	3	54.40	54.80	-3	195	-1.54%
2023/11/27	0	0.00	0.1	53.10	53.30	-0.1	200	-0.06%
2023/10/19	0	51.80	0	0.00	51.70	0	297	0.01%
2023/10/05	0	53.00	0	0.00	53.30	0	320	0.01%
2023/10/02	0	53.00	0	0.00	52.70	0	369	0.01%
2023/09/20	2	53.60	0	0.00	52.50	2	412	0.48%
2023/09/14	1	53.40	0	0.00	53.30	1	427	0.23%
2023/09/11	3	53.10	0	0.00	53.00	3	462	0.65%
2023/09/07	0	0.00	2	54.90	54.50	-2	467	-0.43%
2023/09/04	2	54.10	0	0.00	54.40	2	490	0.41%
2023/09/01	1	54.90	0	0.00	54.50	1	497	0.20%
2023/08/31	2	54.80	0	0.00	54.70	2	495	0.40%
2023/08/29	0	0.00	7	53.20	52.80	-7	476	-1.47%
2023/08/14	1	55.10	1	55.50	55.10	0	470	0.00%
2023/08/10	2	54.50	0	0.00	54.60	2	444	0.45%
2023/08/09	1	55.00	0	0.00	54.80	1	445	0.22%
2023/07/12	0	0.00	2	55.00	55.40	-2	470	-0.43%
2023/07/11	9	55.66	0	0.00	54.90	9	473	1.90%
2023/07/10	1	57.50	6	57.17	57.20	-5	450	-1.11%
2023/07/05	4	56.75	4	57.00	56.90	0	449	0.00%
2023/07/04	4	56.48	4	56.50	56.20	0	439	0.00%
2023/06/29	0	0.00	2.1	56.28	55.70	-2.1	435	-0.48%
2023/06/28	0	0.00	9	55.90	56.10	-9	435	-2.07%
2023/06/19	2.1	55.82	0	0.00	55.70	2.1	436	0.48%
2023/06/16	0	0.00	5	56.70	56.70	-5	433	-1.15%
2023/06/15	7.1	55.79	7	55.57	55.80	0.1	431	0.02%
2023/06/14	6	55.47	6	55.32	55.30	0	421	0.00%
2023/06/13	0	0.00	10	54.95	55.20	-10	430	-2.32%
2023/06/12	7	54.81	0	0.00	54.60	7	437	1.60%
2023/06/09	0	0.00	1	53.70	53.90	-1	423	-0.24%
2023/06/08	1	54.00	0	0.00	53.90	1	431	0.23%
2023/06/07	2	53.40	2	54.30	53.80	0	441	0.00%
2023/05/26	1	52.50	0	0.00	52.40	1	519	0.19%
2023/05/18	3	53.03	0	0.00	52.40	3	563	0.53%
2023/05/12	1	51.90	1	52.60	52.60	0	583	0.00%
2023/05/11	2.1	52.57	0	0.00	52.30	2.1	591	0.36%
2023/05/09	2	52.80	20	53.00	52.80	-18	624	-2.88%
2023/05/04	1	52.50	0	0.00	53.90	1	639	0.16%
2023/05/03	2	52.80	0	0.00	52.80	2	638	0.31%
2023/05/02	2	52.80	2	53.10	53.10	0	645	0.00%
2023/04/27	1	52.80	0	0.00	52.80	1	652	0.15%
2023/04/20	2	53.70	2	53.80	53.60	0	699	0.00%
2023/04/18	2	54.60	0	0.00	54.60	2	711	0.28%
2023/04/17	3	55.20	1.1	55.12	55.00	1.9	710	0.27%
2023/04/14	1	55.20	0	0.00	55.40	1	707	0.14%
2023/04/12	0	0.00	12	54.96	55.30	-12	701	-1.71%
2023/04/10	1	54.40	0	0.00	54.40	1	717	0.14%
2023/04/06	1	54.30	0	0.00	54.40	1	724	0.14%
2023/03/30	0	0.00	3.1	54.80	54.70	-3.1	730	-0.42%
2023/03/28	2	54.95	0	0.00	54.90	2	761	0.26%
2023/03/27	0	0.00	1	55.90	55.50	-1	771	-0.13%
2023/03/21	2	55.35	1	55.90	55.10	1	821	0.12%
2023/03/20	1	55.80	1	55.60	55.80	0	885	0.00%
2023/03/16	2	54.35	0.2	54.40	54.10	1.9	930	0.20%
2023/03/15	3	55.57	0.2	55.50	55.40	2.8	961	0.29%
2023/03/14	0	0.00	0.2	54.80	54.80	-0.2	1,000	-0.02%
2023/03/10	1	54.50	0.3	55.18	54.70	0.7	1,059	0.06%
2023/03/09	3	55.57	1.3	55.40	55.40	1.7	1,097	0.15%
2023/03/08	0.3	56.30	0	0.00	56.10	0.3	1,103	0.03%
2023/03/07	1	56.30	1	57.00	57.00	0	1,105	0.00%
2023/03/06	5	56.50	11	56.47	56.40	-6	1,104	-0.54%
2023/03/03	20	56.03	0.2	56.10	56.00	19.8	1,138	1.74%
2023/03/02	0	0.00	30	56.41	56.30	-30	1,146	-2.62%
2023/02/24	0	0.00	1	54.20	55.00	-1	1,299	-0.08%
2023/02/23	1	54.40	2	54.60	54.10	-1	1,338	-0.07%
2023/02/21	2	53.35	0	0.00	53.30	2	1,365	0.15%
2023/02/20	3	53.10	0	0.00	53.00	3	1,391	0.22%
2023/02/17	0	0.00	1	52.80	53.40	-1	1,409	-0.07%
2023/02/15	1	52.10	0	0.00	52.00	1	1,479	0.07%
2023/02/10	1	52.20	0	0.00	52.10	1	1,613	0.06%
2023/02/08	0	53.30	0	0.00	53.10	0	1,792	0.00%
2023/02/07	4	53.13	2	53.20	53.10	2	1,930	0.10%
2023/02/01	0.2	52.54	0	0.00	52.20	0.2	2,348	0.01%
2023/01/30	1	51.90	0	0.00	52.10	1	2,391	0.04%
2023/01/17	0	52.10	0	0.00	51.70	0	2,430	0.00%
2023/01/13	0.1	52.10	2	51.90	52.00	-1.9	2,484	-0.08%
2023/01/11	3	51.43	0	0.00	51.30	3	2,652	0.11%
2023/01/10	0	52.60	0	0.00	52.90	0	2,805	0.00%
2023/01/06	0	52.50	0	0.00	52.50	0	2,854	0.00%
2023/01/03	0.1	52.40	1	52.00	51.90	-0.9	2,968	-0.03%
2022/12/29	0	51.20	0	0.00	51.50	0	3,063	0.00%
2022/12/28	4	51.83	0	0.00	51.40	4	3,106	0.13%
2022/12/26	1	52.90	0	0.00	52.80	1	3,274	0.03%
2022/12/23	1	53.00	0	0.00	52.90	1	3,320	0.03%
2022/12/21	1	52.50	2	52.55	53.00	-1	3,427	-0.03%
2022/12/20	4	54.10	0	0.00	53.10	4	3,477	0.12%
2022/12/16	5.2	54.54	0	0.00	53.80	5.2	3,658	0.14%
2022/12/14	4	55.10	0	0.00	54.90	4	3,781	0.11%
2022/12/13	0	0.00	7	55.27	54.80	-7	3,842	-0.18%
2022/12/12	15	55.89	3	55.50	55.30	12	3,910	0.31%
2022/12/09	6	59.75	2	59.50	59.50	4	3,984	0.10%
2022/12/08	1.1	60.49	6	60.55	60.80	-4.9	4,138	-0.12%
2022/12/07	10	59.99	1	60.60	59.70	9	4,321	0.21%
2022/12/06	2	60.35	16	60.18	60.20	-14	4,574	-0.31%
2022/12/05	3	59.73	5	59.98	59.20	-2	4,705	-0.04%
2022/12/02	4	58.55	6	58.95	59.10	-2	4,754	-0.04%
2022/12/01	4	58.00	17	58.74	59.10	-13	4,748	-0.27%
2022/11/30	9	56.88	6	57.38	57.70	3	4,772	0.06%
2022/11/29	2	56.65	0	0.00	56.70	2	4,773	0.04%
2022/11/28	1	55.30	1	56.30	56.60	0	4,773	0.00%
2022/11/25	3	56.20	0.1	56.33	55.90	2.9	4,765	0.06%
2022/11/24	4	57.63	1	57.70	57.30	3	4,726	0.06%
2022/11/23	7	57.34	7	57.37	58.00	0	4,711	0.00%
2022/11/22	29.2	58.45	4	57.70	57.70	25.2	4,669	0.54%
2022/11/21	8	58.82	12	58.69	58.90	-4	4,541	-0.09%
2022/11/18	4	57.65	1	56.60	56.60	3	4,489	0.07%
2022/11/17	4	57.58	0	0.00	57.60	4	4,461	0.09%
2022/11/15	0	0.00	1	57.40	57.60	-1	4,414	-0.02%
2022/11/14	2	57.95	7	57.99	57.90	-5	4,400	-0.11%
2022/11/11	5	57.20	0	0.00	56.40	5	4,374	0.11%
2022/11/10	6	58.35	2	59.59	57.20	4	4,342	0.09%
2022/11/09	4	58.38	13	58.58	58.00	-9	4,304	-0.21%
2022/11/08	4	60.15	5	59.00	59.00	-1	4,258	-0.02%
2022/11/07	11	59.93	9.1	60.15	60.40	1.9	4,212	0.05%
2022/11/04	5	61.58	4	61.98	61.90	1	4,140	0.02%
2022/11/03	10.1	62.03	16	62.68	62.70	-5.9	4,047	-0.15%
2022/11/02	15	61.51	20	62.00	60.30	-5	3,899	-0.13%
2022/11/01	9	60.04	9	60.94	61.00	0	3,727	0.00%
2022/10/31	7	59.70	7	59.86	60.20	0	3,636	0.00%
2022/10/28	1	58.70	8	57.97	58.90	-7	3,543	-0.20%
2022/10/27	0	0.00	1	56.40	56.40	-1	3,446	-0.03%
2022/10/26	2	53.95	2	53.60	53.60	0	3,411	0.00%
2022/10/25	2	53.40	50	52.72	54.90	-48	3,395	-1.41%
2022/10/21	0	0.00	1	54.90	53.70	-1	3,334	-0.03%
2022/10/20	4	56.98	3	56.38	56.30	1	3,291	0.03%
2022/10/19	14	58.35	8.5	58.45	57.90	5.5	3,196	0.17%
2022/10/18	15	58.60	9	59.58	57.90	6	3,098	0.19%
2022/10/17	4	55.50	2	56.35	56.20	2	2,919	0.07%
2022/10/14	0	0.00	6	56.03	55.10	-6	2,877	-0.21%
2022/10/13	4	54.20	0	0.00	53.00	4	2,843	0.14%
2022/10/12	0	0.00	2	56.00	56.50	-2	2,788	-0.07%
2022/10/11	2	53.80	3	53.30	54.40	-1	2,748	-0.04%
2022/10/07	2	56.25	4	55.53	55.80	-2	2,705	-0.07%
2022/10/06	5	55.00	6	55.43	55.60	-1	2,667	-0.04%
2022/10/05	0.2	54.29	5	54.52	53.00	-4.8	2,603	-0.19%
2022/10/04	5.1	53.18	0	0.00	52.80	5.1	2,541	0.20%
2022/10/03	10.1	53.66	3	55.00	52.20	7.1	2,478	0.29%
2022/09/30	2	56.85	4	56.40	58.00	-2	2,347	-0.08%
2022/09/29	5	57.70	3	57.70	58.00	2	2,292	0.09%
2022/09/28	3	56.00	3	56.60	55.10	0	2,216	0.00%
2022/09/27	6	56.15	3	55.20	57.30	3	2,169	0.14%
2022/09/26	7	56.50	12	56.57	55.00	-5	2,095	-0.24%
2022/09/23	11	59.54	7	59.23	59.60	4	2,002	0.20%
2022/09/22	5	57.20	2	57.50	59.30	3	1,881	0.16%
2022/09/21	4	58.70	3	58.50	58.60	1	1,783	0.06%
2022/09/20	7	58.73	8	58.35	59.10	-1	1,728	-0.06%
2022/09/19	5	58.78	2	58.20	58.20	3	1,650	0.18%
2022/09/16	6	60.60	9	59.21	59.60	-3	1,553	-0.19%
2022/09/15	12	62.02	22	62.17	61.80	-10	1,407	-0.71%
2022/09/14	29	61.15	19	61.95	63.80	10	1,226	0.82%
2022/09/13	58	59.67	23.1	60.28	61.40	35	1,007	3.47%
2022/09/12	8	57.00	0	0.00	57.20	8	706	1.13%
2022/09/08	7	54.76	1	54.90	54.90	6	518	1.16%
2022/09/07	2	48.63	1	49.70	49.95	1	422	0.24%
2022/09/06	11	52.32	6.1	53.04	49.75	4.9	398	1.23%
2022/09/01	0	0.00	1	48.80	49.50	-1	297	-0.34%
2022/08/30	0	0.00	1	49.10	49.50	-1	290	-0.34%
2022/08/26	0.1	48.80	0	0.00	49.80	0.1	282	0.02%
2022/08/24	3.1	48.25	0	0.00	48.10	3.1	266	1.16%
2022/08/23	0	0.00	1	47.80	48.15	-1	264	-0.38%
2022/08/19	0	0.00	1	49.70	49.80	-1	254	-0.39%
2022/08/17	0	0.00	6	49.90	49.60	-6	234	-2.56%
2022/08/16	4	47.86	1	48.50	48.80	3	213	1.41%
2022/08/15	1	47.30	0	0.00	46.90	1	194	0.51%
2022/08/11	0	0.00	3	47.27	47.10	-3	182	-1.65%
2022/08/10	0	0.00	9	46.09	45.60	-9	166	-5.39%
2022/08/02	0	0.00	2	42.10	42.45	-2	148	-1.35%
2022/08/01	2	45.10	0	0.00	45.05	2	143	1.40%
2022/07/26	1	45.30	0	0.00	45.15	1	134	0.75%
2022/07/21	0	0.00	2	44.15	44.15	-2	123	-1.62%
2022/07/12	0	0.00	10	42.55	42.50	-10	126	-7.89%
2022/07/11	0	0.00	1	43.00	43.45	-1	125	-0.80%
2022/07/06	0	0.00	3	42.43	42.25	-3	128	-2.34%
2022/07/04	2	42.63	0	0.00	42.45	2	133	1.50%
2022/06/27	2	43.35	0	0.00	43.65	2	141	1.41%
2022/06/20	0	0.00	0	43.35	42.80	0	141	-0.01%
2022/06/10	0	0.00	1	45.00	44.85	-1	137	-0.73%
2022/05/13	4	42.70	0	0.00	43.30	4	138	2.89%
2022/05/12	1	43.00	0	0.00	42.55	1	137	0.73%
2022/05/06	0	43.15	0	0.00	43.30	0	133	0.01%
2022/04/22	0	0.00	2	44.30	43.80	-2	126	-1.58%
2022/04/08	0	0.00	1	43.60	42.80	-1	119	-0.83%
2022/04/01	1	43.30	1	43.55	43.50	0	111	0.00%
2022/03/31	1	42.95	0	0.00	42.80	1	109	0.91%
2022/03/28	0	42.85	0	0.00	42.80	0	104	0.00%
2022/03/09	0	41.65	0	0.00	41.80	0	102	0.00%
2022/02/24	0	0.00	4	41.88	41.55	-4	102	-3.90%
2022/02/16	2	42.35	0	0.00	41.95	2	105	1.90%
2022/02/14	0	0.00	14	41.32	41.35	-14	101	-13.75%
2022/02/09	0	0.00	1	41.40	41.40	-1	98	-1.01%
2022/01/25	1	40.60	0	0.00	40.60	1	97	1.02%
2022/01/07	0	0.00	1	40.90	40.70	-1	110	-0.91%
2021/12/17	0	0.00	4	40.53	40.50	-4	113	-3.54%
2021/12/15	1	40.40	0	0.00	40.40	1	114	0.87%
2021/12/10	7	40.90	5	40.98	40.95	2	116	1.72%
2021/12/09	0	0.00	4	40.90	40.85	-4	117	-3.41%
2021/12/07	0	0.00	1	40.55	40.45	-1	112	-0.89%
2021/12/03	1	40.45	0	0.00	40.50	1	114	0.87%
2021/11/22	3	41.02	0	0.00	41.05	3	109	2.74%
2021/11/18	0	0.00	40	41.04	41.20	-40	107	-37.38%
2021/10/20	0	0.00	2	41.85	42.00	-2	118	-1.68%
2021/10/12	0	0.00	1	40.25	40.25	-1	125	-0.80%
2021/09/27	0	0.00	2	40.75	40.75	-2	132	-1.51%
2021/09/17	0	0.00	1	41.10	41.20	-1	133	-0.75%
2021/09/14	5	40.75	1	40.50	40.75	4	135	2.96%
2021/09/10	0	0.00	1	40.25	40.05	-1	133	-0.75%
2021/09/06	2	40.18	0	0.00	40.15	2	134	1.49%
2021/08/27	18	39.93	0	0.00	40.00	18	140	12.77%
2021/08/26	2	39.55	0	0.00	39.85	2	143	1.40%
2021/08/25	20	39.72	6	39.81	39.85	14	146	9.58%
2021/08/23	2	39.38	0	0.00	39.30	2	153	1.30%
2021/08/19	4	39.95	0	0.00	40.00	4	157	2.53%
2021/08/18	1	42.75	0	0.00	43.00	1	155	0.64%
2021/08/17	2	42.68	0	0.00	42.75	2	154	1.29%
2021/08/16	1	42.75	0	0.00	42.70	1	154	0.65%
2021/08/12	2	43.48	0	0.00	43.65	2	151	1.32%
2021/08/06	3	44.00	0	0.00	44.00	3	161	1.85%
2021/07/22	0	0.00	2	43.90	43.90	-2	264	-0.76%
2021/07/21	2	43.93	0	0.00	43.85	2	264	0.75%
2021/07/07	1	43.95	0	0.00	43.95	1	285	0.35%
2021/06/03	2	44.50	0	0.00	44.35	2	359	0.56%
2021/05/20	3	42.80	0	0.00	42.55	3	337	0.89%
2021/05/18	1	42.50	0	0.00	42.65	1	335	0.30%
2021/05/10	1	45.15	1	44.70	46.00	0	288	0.00%
2021/05/03	2	42.13	0	0.00	42.10	2	226	0.88%
2021/04/23	1	42.50	0	0.00	42.35	1	219	0.46%
2021/03/31	0	0.00	1	42.65	42.60	-1	213	-0.47%
2021/03/25	0	0.00	1	42.55	42.55	-1	205	-0.49%
2021/03/24	0	0.00	5	42.45	42.35	-5	203	-2.46%
2021/03/16	4	41.75	0	0.00	41.45	4	194	2.05%
2021/03/15	0	0.00	15	40.95	41.35	-15	192	-7.80%
2021/03/04	1	39.30	0	0.00	39.25	1	174	0.57%
2021/03/02	1	39.40	0	0.00	39.20	1	175	0.57%
2021/02/25	2	39.33	0	0.00	39.40	2	175	1.14%
2021/02/17	0	0.00	1	38.95	38.70	-1	172	-0.58%
2021/01/28	0	0.00	4	38.69	38.70	-4	175	-2.28%
2021/01/25	1	39.00	0	0.00	39.00	1	173	0.58%
2021/01/22	1	38.60	3	38.08	38.60	-2	171	-1.17%
2021/01/21	0	0.00	2	38.50	38.50	-2	170	-1.17%
2021/01/20	0	0.00	3	38.37	38.60	-3	167	-1.79%
2021/01/18	3	39.05	0	0.00	38.95	3	167	1.79%
2021/01/12	0	0.00	1	39.50	39.45	-1	163	-0.61%
2021/01/11	0	0.00	7	39.73	39.70	-7	166	-4.21%
2021/01/08	0	0.00	4	39.70	39.70	-4	164	-2.43%
2021/01/06	0	0.00	1	39.55	39.60	-1	161	-0.62%
2021/01/05	3	39.82	0	0.00	39.85	3	157	1.90%
2020/12/31	5	40.76	2	39.85	40.10	3	153	1.95%
2020/12/21	0	0.00	0.1	38.75	38.95	-0.1	120	-0.12%
2020/12/18	0.1	38.10	0	0.00	39.05	0.1	120	0.12%
2020/12/10	0	0.00	2	38.70	38.65	-2	111	-1.79%
2020/12/09	0	0.00	1	38.70	38.75	-1	105	-0.95%
2020/12/02	0	0.00	1	40.05	39.85	-1	108	-0.92%
2020/12/01	1	39.65	0	0.00	39.65	1	111	0.90%
2020/11/26	1	39.80	0	0.00	39.85	1	113	0.88%
2020/11/25	1	39.90	0	0.00	39.90	1	114	0.88%
2020/11/24	1	39.85	0	0.00	39.90	1	114	0.87%
2020/11/23	3	39.90	0	0.00	39.90	3	114	2.61%
2020/11/06	0	0.00	1	40.00	39.95	-1	117	-0.85%
2020/11/04	0	0.00	1	40.15	40.05	-1	120	-0.83%
2020/11/03	5	39.80	0	0.00	40.05	5	125	3.98%
2020/10/19	0	0.00	46	40.59	40.65	-46	134	-34.32%
2020/09/23	2	39.70	0	0.00	39.65	2	183	1.09%
2020/09/18	2	39.73	0	0.00	39.80	2	185	1.08%
2020/09/11	9	39.96	3	40.02	40.00	6	199	3.00%
2020/09/10	0	0.00	5	40.45	40.30	-5	200	-2.50%
2020/09/09	6	40.49	0	0.00	40.45	6	199	3.00%
2020/09/08	0	0.00	26	43.69	43.70	-26	197	-13.14%
2020/09/07	0	0.00	16	43.54	43.50	-16	193	-8.26%
2020/09/04	0	0.00	2	43.45	43.45	-2	195	-1.02%
2020/09/03	0	0.00	3	43.68	43.60	-3	193	-1.55%
2020/08/27	1	43.35	0	0.00	43.30	1	207	0.48%
2020/08/26	5	43.20	0	0.00	43.30	5	212	2.36%
2020/08/19	5	43.50	0	0.00	43.55	5	216	2.31%
2020/08/17	5	43.90	10	43.90	43.90	-5	217	-2.30%
2020/08/11	0	0.00	2	43.43	43.35	-2	215	-0.93%
2020/08/05	10	43.90	0	0.00	43.80	10	213	4.69%
2020/08/04	0	0.00	10	44.05	44.15	-10	214	-4.65%
2020/07/29	5	42.50	0	0.00	43.15	5	215	2.32%
2020/07/28	6	42.54	0	0.00	42.45	6	217	2.75%
2020/07/22	0	0.00	2	44.65	44.60	-2	216	-0.92%
2020/07/21	0	0.00	3	44.85	44.85	-3	215	-1.39%
2020/07/16	4	44.83	1	44.90	44.55	3	212	1.41%
2020/07/15	0	0.00	10	44.20	44.40	-10	202	-4.93%
2020/07/14	0	0.00	4	43.70	43.25	-4	196	-2.04%
2020/07/13	8	42.85	14	43.23	43.10	-6	193	-3.10%
2020/07/09	0	0.00	8	43.60	43.60	-8	194	-4.11%
2020/07/07	0	0.00	2	43.50	43.50	-2	197	-1.01%
2020/06/29	0	0.00	1	42.80	42.80	-1	210	-0.47%
2020/06/24	8	42.85	0	0.00	42.80	8	215	3.71%
2020/06/23	1	43.00	0	0.00	43.00	1	218	0.46%
2020/06/18	6	44.27	0	0.00	44.05	6	233	2.57%
2020/06/17	0	0.00	2	42.73	43.50	-2	227	-0.88%
2020/06/16	0	0.00	1	42.45	42.20	-1	228	-0.44%
2020/06/15	0	0.00	1	42.20	41.85	-1	235	-0.43%
2020/06/12	0	0.00	8	41.46	41.95	-8	235	-3.40%
2020/06/05	3	42.48	0	0.00	42.70	3	237	1.26%
2020/05/29	0	0.00	1	42.00	42.10	-1	228	-0.44%
2020/05/28	1	41.75	0	0.00	41.70	1	229	0.44%
2020/05/25	1	40.90	0	0.00	40.90	1	229	0.44%
2020/05/18	2	40.90	0	0.00	40.95	2	228	0.87%
2020/05/14	1	41.15	0	0.00	40.90	1	228	0.44%
2020/05/12	4	40.70	0	0.00	40.70	4	227	1.76%
2020/05/11	1	41.10	1	40.90	40.90	0	227	0.00%
2020/04/28	0	0.00	6	40.00	40.15	-6	230	-2.61%
2020/04/22	3	38.92	0	0.00	39.05	3	238	1.26%
2020/04/20	1	40.20	0	0.00	40.30	1	231	0.43%
2020/04/15	2	40.70	0	0.00	40.80	2	230	0.87%
2020/03/24	0	0.00	10	37.20	37.30	-10	193	-5.16%
2020/03/20	10	37.00	0	0.00	37.15	10	189	5.27%
2020/03/19	0	0.00	8	37.50	36.00	-8	189	-4.23%
2020/03/16	0	0.00	54	39.27	39.30	-54	187	-28.76%
2020/03/11	0	0.00	2	43.20	43.00	-2	173	-1.15%
2020/02/27	0	0.00	2	43.60	43.50	-2	169	-1.18%
2020/02/25	2	43.70	0	0.00	43.60	2	168	1.19%
2020/02/19	19	43.91	0	0.00	44.20	19	175	10.81%
2020/02/14	2	43.70	0	0.00	43.65	2	183	1.09%
2020/02/12	1	43.90	0	0.00	43.85	1	189	0.53%
2020/01/30	1	44.40	0	0.00	43.90	1	196	0.51%
2020/01/14	50	45.15	0	0.00	45.20	50	199	25.08%
2020/01/08	0	0.00	2	45.20	45.40	-2	207	-0.97%
2020/01/07	2	45.15	2	45.40	45.25	0	208	0.00%
2020/01/06	1	45.00	0	0.00	45.10	1	213	0.47%
2019/12/31	1	45.10	0	0.00	45.00	1	237	0.42%
2019/12/30	1	45.05	0	0.00	45.05	1	241	0.41%
2019/12/16	1	44.85	0	0.00	44.95	1	332	0.30%
2019/11/29	0	0.00	5	46.00	45.75	-5	477	-1.05%
2019/11/25	0	0.00	1	45.85	45.90	-1	506	-0.20%
2019/11/15	15	45.90	0	0.00	45.80	15	563	2.66%
2019/11/14	10	45.60	8	45.53	45.90	2	570	0.35%
2019/11/13	0	0.00	1	45.25	45.40	-1	569	-0.18%
2019/11/12	0	0.00	5	45.00	45.50	-5	579	-0.86%
2019/11/06	13	44.85	0	0.00	44.80	13	581	2.24%
2019/11/01	1	44.30	0	0.00	44.40	1	582	0.17%
2019/10/23	1	44.35	0	0.00	44.40	1	590	0.17%
2019/10/18	2	44.63	0	0.00	44.55	2	592	0.34%
2019/10/16	1	44.40	0	0.00	44.55	1	587	0.17%
2019/10/15	5	44.20	0	0.00	44.35	5	588	0.85%
2019/10/09	3	44.37	0	0.00	44.25	3	580	0.52%
2019/10/07	3	45.40	0	0.00	45.40	3	577	0.52%
2019/10/04	1	45.35	0	0.00	45.30	1	584	0.17%
2019/10/01	2	44.85	0	0.00	45.40	2	592	0.34%
2019/09/27	12	45.65	62	45.75	45.55	-50	599	-8.34%
2019/09/26	1	47.15	1	47.10	46.85	0	577	0.00%
2019/09/24	1	47.00	25	47.30	47.60	-24	578	-4.15%
2019/09/23	0	0.00	6	47.50	46.80	-6	576	-1.04%
2019/09/20	1	47.60	1	47.40	47.50	0	580	0.00%
2019/09/19	12	48.43	9	48.36	48.45	3	573	0.52%
2019/09/18	22	47.94	6	47.98	48.05	16	559	2.86%
2019/09/17	11	47.62	1	47.30	47.50	10	541	1.85%
2019/09/16	20	46.93	29	46.77	47.45	-9	520	-1.73%
2019/09/12	10	46.20	0	0.00	46.00	10	489	2.04%
2019/09/09	10	46.40	4	46.40	46.10	6	464	1.29%
2019/09/06	0	0.00	2	46.00	46.05	-2	456	-0.44%
2019/09/05	16	45.59	0	0.00	45.70	16	442	3.62%
2019/09/04	2	45.35	0	0.00	45.25	2	431	0.46%
2019/09/03	0	0.00	2	45.00	44.95	-2	426	-0.47%
2019/09/02	10	45.40	1	45.30	45.50	9	415	2.17%
2019/08/28	1	46.15	0	0.00	45.45	1	387	0.26%
2019/08/27	2	45.38	0	0.00	45.65	2	378	0.53%
2019/08/23	2	45.18	20	45.03	45.10	-18	355	-5.07%
2019/08/22	2	44.55	0	0.00	44.50	2	333	0.60%
2019/08/21	1	44.45	0	0.00	44.45	1	323	0.31%
2019/08/20	1	45.00	0	0.00	44.35	1	315	0.32%
2019/08/19	1	44.80	0	0.00	44.90	1	307	0.33%
2019/08/16	1	44.45	0	0.00	44.45	1	301	0.33%
2019/08/15	3	44.72	0	0.00	44.50	3	300	1.00%
2019/08/14	0	0.00	1	44.10	44.05	-1	290	-0.34%
2019/08/07	1	45.30	0	0.00	44.90	1	277	0.36%
2019/08/06	1	44.00	0	0.00	45.10	1	277	0.36%
2019/08/05	1	45.50	0	0.00	45.10	1	280	0.36%
2019/08/01	1	45.50	0	0.00	45.35	1	280	0.36%
2019/07/30	1	45.40	0	0.00	45.55	1	279	0.36%
2019/07/29	4	46.21	0	0.00	46.10	4	276	1.45%
2019/07/26	1	47.05	0	0.00	46.95	1	272	0.37%
2019/07/25	0	0.00	3	47.00	47.35	-3	272	-1.10%
2019/07/23	3	46.00	0	0.00	46.30	3	266	1.13%
2019/07/22	1	46.10	0	0.00	46.10	1	263	0.38%
2019/07/19	1	46.70	0	0.00	46.55	1	258	0.39%
2019/07/17	2	47.03	0	0.00	46.80	2	256	0.78%
2019/07/15	1	47.05	2	47.15	46.95	-1	258	-0.39%
2019/07/12	1	46.90	0	0.00	46.80	1	257	0.39%
2019/07/11	2	48.08	0	0.00	47.60	2	249	0.80%
2019/07/10	0	0.00	5	48.55	49.10	-5	241	-2.07%
2019/07/08	0	0.00	44	48.65	48.65	-44	228	-19.24%
2019/07/05	0	0.00	1	48.50	48.60	-1	223	-0.45%
2019/07/04	0	0.00	132	48.14	48.60	-132	222	-59.41%	大賣/鉅額交易
2019/07/03	0	0.00	29	47.37	47.30	-29	208	-13.92%
2019/07/02	1	47.50	60	47.41	47.45	-59	209	-28.12%
2019/07/01	4	47.33	0	0.00	47.25	4	204	1.96%
2019/06/28	3	47.03	39	47.15	47.20	-36	203	-17.73%
2019/06/27	6	46.43	43	47.06	47.05	-37	200	-18.44%
2019/06/26	1	48.90	0	0.00	49.10	1	188	0.53%
2019/06/21	0	0.00	2	49.20	49.20	-2	178	-1.12%
2019/06/19	0	0.00	3	48.55	48.50	-3	176	-1.70%
2019/06/11	2	48.13	4	48.38	48.20	-2	188	-1.06%
2019/06/03	1	46.60	0	0.00	46.50	1	204	0.49%
2019/05/29	1	46.80	0	0.00	46.60	1	205	0.49%
2019/05/20	0	0.00	1	47.00	47.00	-1	206	-0.48%
2019/05/17	1	46.50	0	0.00	46.90	1	207	0.48%
2019/05/15	1	46.60	0	0.00	46.90	1	210	0.47%
2019/05/14	0	0.00	1	47.40	47.10	-1	211	-0.47%
2019/05/13	5	45.67	9	45.83	45.90	-4	210	-1.90%
2019/05/09	1	48.00	0	0.00	47.85	1	203	0.49%
2019/05/08	1	48.35	0	0.00	48.45	1	201	0.50%
2019/05/07	2	48.78	0	0.00	48.65	2	202	0.99%
2019/05/06	1	48.90	0	0.00	48.80	1	202	0.49%
2019/05/02	0	0.00	3	49.45	49.70	-3	198	-1.51%
2019/04/30	0	0.00	3	48.75	49.05	-3	192	-1.56%
2019/04/29	0	0.00	2	48.25	48.15	-2	186	-1.07%
2019/04/26	0	0.00	2	48.03	48.00	-2	184	-1.08%
2019/04/24	0	0.00	5	48.06	48.10	-5	183	-2.72%
2019/04/23	1	47.70	2	47.80	48.00	-1	182	-0.55%
2019/04/22	0	0.00	1	48.15	48.35	-1	181	-0.55%
2019/04/19	0	0.00	3	47.80	47.35	-3	178	-1.68%
2019/04/17	4	47.54	2	47.63	47.65	2	177	1.13%
2019/04/16	5	47.40	2	47.45	47.40	3	175	1.71%
2019/04/15	1	47.60	0	0.00	47.65	1	172	0.58%
2019/04/12	2	47.55	6	47.53	47.30	-4	172	-2.32%
2019/04/11	0	0.00	6	48.44	48.05	-6	168	-3.57%
2019/04/10	2	48.10	0	0.00	47.75	2	164	1.22%
2019/04/09	6	48.73	0	0.00	48.55	6	161	3.72%
2019/04/03	1	48.70	0	0.00	48.95	1	157	0.64%
2019/04/01	13	48.81	0	0.00	48.65	13	155	8.37%
2019/03/29	0	0.00	1	49.05	48.90	-1	150	-0.66%
2019/03/28	1	48.60	3	48.68	48.95	-2	148	-1.35%
2019/03/27	4	48.31	5	48.98	49.15	-1	144	-0.69%
2019/03/25	10	47.53	0	0.00	47.55	10	138	7.21%
2019/03/22	2	48.00	0	0.00	48.00	2	138	1.45%
2019/03/20	2	47.90	0	0.00	47.90	2	140	1.42%
2019/03/19	3	48.05	2	48.18	48.15	1	140	0.71%
2019/03/18	2	48.20	0	0.00	48.15	2	140	1.42%
2019/03/15	1	48.45	0	0.00	48.45	1	139	0.72%
2019/03/14	2	48.80	0	0.00	48.20	2	138	1.44%
2019/03/13	1	46.95	2	47.65	48.15	-1	133	-0.75%
2019/03/12	1	47.00	8	46.90	47.00	-7	124	-5.61%
2019/03/11	11	46.81	9	47.03	46.95	2	127	1.57%
2019/03/08	3	45.87	0	0.00	45.75	3	121	2.46%
2019/03/07	1	45.85	0	0.00	45.70	1	119	0.83%
2019/03/06	1	46.20	0	0.00	46.10	1	120	0.83%
2019/03/04	1	46.20	0	0.00	45.85	1	120	0.83%
2019/02/27	1	45.95	1	45.95	45.90	0	121	0.00%
2019/02/26	4	46.34	0	0.00	46.20	4	122	3.27%
2019/02/18	1	46.45	1	46.50	46.35	0	125	0.00%
2019/02/14	0	0.00	1	45.80	46.10	-1	123	-0.81%
2019/02/12	1	45.50	0	0.00	45.90	1	126	0.79%
2019/01/30	1	44.95	0	0.00	45.00	1	124	0.80%
2019/01/28	0	0.00	2	45.40	45.30	-2	124	-1.61%
2019/01/21	0	0.00	3	45.45	45.25	-3	126	-2.37%
2019/01/11	1	44.75	0	0.00	44.70	1	151	0.66%
2019/01/08	0	0.00	4	45.15	45.15	-4	155	-2.57%
2019/01/07	0	0.00	1	44.95	44.95	-1	157	-0.64%
2019/01/04	5	43.31	0	0.00	44.30	5	162	3.08%
2018/12/27	0	0.00	3	44.92	45.00	-3	188	-1.59%
2018/12/26	0	0.00	2	44.45	44.60	-2	189	-1.05%
2018/12/25	1	44.05	0	0.00	44.00	1	190	0.53%
2018/12/24	1	44.40	2	44.60	44.25	-1	191	-0.52%
2018/12/21	0	0.00	3	44.70	44.05	-3	194	-1.55%
2018/12/18	1	44.30	0	0.00	44.40	1	196	0.51%
2018/12/11	0	0.00	1	45.30	45.45	-1	203	-0.49%
2018/12/10	1	44.65	2	44.75	44.85	-1	202	-0.49%
2018/12/07	4	44.65	0	0.00	44.90	4	204	1.96%
2018/12/05	2	44.48	2	44.90	44.85	0	208	0.00%
2018/12/04	5	44.97	0	0.00	44.95	5	214	2.33%
2018/11/30	1	43.25	0	0.00	43.30	1	217	0.46%
2018/11/28	2	42.70	0	0.00	42.90	2	217	0.92%
2018/11/22	1	43.65	0	0.00	43.65	1	220	0.45%
2018/11/15	2	43.45	1	43.85	43.05	1	240	0.42%
2018/11/12	1	42.80	0	0.00	42.60	1	257	0.39%
2018/11/01	0	0.00	1	41.95	41.90	-1	326	-0.31%
2018/10/31	1	41.30	0	0.00	41.15	1	329	0.30%
2018/10/30	1	40.25	0	0.00	40.35	1	332	0.30%
2018/10/22	2	41.83	2	41.80	41.80	0	344	0.00%
2018/10/19	2	41.75	0	0.00	41.85	2	348	0.57%
2018/10/18	1	42.85	0	0.00	42.70	1	347	0.29%
2018/10/17	1	43.10	0	0.00	42.85	1	355	0.28%
2018/10/16	0	0.00	1	43.20	42.95	-1	360	-0.28%
2018/10/15	0	0.00	4	42.46	42.50	-4	363	-1.10%
2018/10/12	2	42.13	0	0.00	42.25	2	366	0.54%
2018/10/09	1	44.85	0	0.00	44.85	1	361	0.28%
2018/10/08	1	45.00	0	0.00	44.70	1	368	0.27%
2018/10/05	2	45.55	2	45.45	45.50	0	379	0.00%
2018/10/04	4	46.58	4	46.79	46.50	0	398	0.00%
2018/10/03	1	47.10	0	0.00	47.00	1	409	0.24%
2018/09/27	1	47.30	0	0.00	47.20	1	440	0.23%
2018/09/26	2	47.75	0	0.00	47.90	2	448	0.45%
2018/09/21	1	47.75	0	0.00	47.35	1	479	0.21%
2018/09/20	0	0.00	1	48.00	48.00	-1	488	-0.20%
2018/09/19	2	48.28	6	48.72	48.15	-4	511	-0.78%
2018/09/18	2	47.88	1	48.00	47.80	1	551	0.18%
2018/09/17	2	48.10	0	0.00	48.35	2	602	0.33%
2018/09/14	1	47.55	0	0.00	47.55	1	630	0.16%
2018/09/13	1	47.65	4	47.74	47.65	-3	656	-0.46%
2018/09/12	4	47.19	3	47.12	47.60	1	716	0.14%
2018/09/11	5	46.26	0	0.00	46.95	5	721	0.69%
2018/09/10	0	0.00	3	46.30	46.85	-3	719	-0.42%
2018/09/07	4	47.43	0	0.00	47.90	4	713	0.56%
2018/09/03	2	48.75	0	0.00	48.65	2	711	0.28%
2018/08/30	3	49.03	0	0.00	49.00	3	715	0.42%
2018/08/28	1	49.90	1	49.75	49.75	0	711	0.00%
2018/08/27	0	0.00	1	50.60	50.40	-1	710	-0.14%
2018/08/24	1	51.30	0	0.00	50.20	1	707	0.14%
2018/08/23	0	0.00	1	51.00	51.00	-1	706	-0.14%
2018/08/22	1	51.10	0	0.00	50.60	1	701	0.14%
2018/08/21	0	0.00	1	50.40	51.10	-1	685	-0.15%
2018/08/17	1	48.90	0	0.00	48.90	1	667	0.15%
2018/08/16	1	48.80	0	0.00	48.60	1	667	0.15%
2018/08/15	3	49.37	1	49.55	49.35	2	670	0.30%
2018/08/14	1	51.70	2	51.70	52.30	-1	657	-0.15%
2018/08/03	0	0.00	6	52.22	52.00	-6	634	-0.95%
2018/07/30	2	50.80	0	0.00	50.70	2	617	0.32%
2018/07/27	1	51.10	0	0.00	51.00	1	618	0.16%
2018/07/16	0	0.00	4	51.05	51.40	-4	565	-0.71%
2018/07/13	0	0.00	4	51.28	51.60	-4	557	-0.72%
2018/07/12	2	51.35	2	51.30	51.30	0	541	0.00%
2018/07/11	3	50.03	0	0.00	50.00	3	517	0.58%
2018/07/10	10	49.92	8	49.93	50.60	2	508	0.39%
2018/07/05	1	47.80	0	0.00	47.80	1	487	0.21%
2018/07/04	6	48.50	2	48.40	48.25	4	483	0.83%
2018/07/02	0	0.00	2	49.75	49.65	-2	462	-0.43%
2018/06/27	1	51.40	0	0.00	51.20	1	418	0.24%
2018/06/26	2	53.75	1	54.10	53.90	1	373	0.27%
2018/06/25	1	52.70	2	54.15	52.60	-1	321	-0.31%
2018/06/22	2	52.80	0	0.00	53.10	2	291	0.69%
2018/06/21	4	52.65	3	52.67	53.40	1	268	0.37%
2018/06/14	0	0.00	3	49.00	49.00	-3	220	-1.36%
2018/06/13	0	0.00	5	49.10	49.05	-5	221	-2.26%
2018/05/15	4	48.69	0	0.00	48.80	4	349	1.15%
2018/05/11	0	0.00	7	49.70	50.20	-7	355	-1.97%
2018/04/27	1	47.65	0	0.00	47.85	1	399	0.25%
2018/04/24	1	47.50	0	0.00	47.65	1	410	0.24%
2018/04/23	2	48.00	0	0.00	48.20	2	420	0.48%
2018/04/16	0	0.00	3	49.35	48.85	-3	477	-0.63%
2018/04/10	4	48.96	0	0.00	48.65	4	510	0.78%
2018/04/09	1	47.60	2	48.60	48.60	-1	508	-0.20%
2018/04/02	1	47.80	0	0.00	47.40	1	504	0.20%
2018/03/31	0	0.00	1	47.50	47.30	-1	499	-0.20%
2018/03/30	5	47.90	0	0.00	47.75	5	496	1.01%
2018/03/26	1	48.30	4	48.10	48.00	-3	491	-0.61%
2018/03/21	2	47.83	0	0.00	47.90	2	482	0.41%
2018/03/20	1	48.90	0	0.00	48.80	1	471	0.21%
2018/03/15	0	0.00	1	50.00	49.90	-1	462	-0.22%
2018/03/14	1	49.50	0	0.00	49.60	1	460	0.22%
2018/03/12	5	49.65	1	49.60	49.45	4	459	0.87%
2018/03/08	1	51.00	0	0.00	50.30	1	455	0.22%
2018/03/06	0	0.00	2	50.65	50.90	-2	447	-0.45%
2018/03/05	3	51.13	0	0.00	50.60	3	446	0.67%
2018/03/02	4	51.93	5	52.10	52.00	-1	437	-0.23%
2018/03/01	1	52.00	5	52.20	52.30	-4	420	-0.95%
2018/02/27	3	50.87	6	50.78	50.80	-3	389	-0.77%
2018/02/26	0	0.00	3.3	47.73	48.60	-3.3	353	-0.93%
2018/02/23	1	46.20	0	0.00	46.20	1	346	0.29%
2018/02/12	4	46.55	0	0.00	46.50	4	342	1.17%
2018/02/08	2	47.60	0	0.00	47.50	2	341	0.59%
2018/02/07	0	0.00	3	47.95	47.75	-3	342	-0.88%
2018/02/06	6	46.22	3	46.60	46.00	3	334	0.90%
2018/02/05	1	48.10	0	0.00	48.00	1	323	0.31%
2018/02/02	3	48.57	0	0.00	48.15	3	313	0.96%
2018/01/31	2	47.50	2	47.53	47.95	0	311	0.00%
2018/01/30	1	48.10	0	0.00	48.00	1	308	0.32%
2018/01/29	3	51.17	3	49.87	49.40	0	302	0.00%
2018/01/26	2	48.95	3	49.63	49.75	-1	286	-0.35%
2018/01/25	3	47.87	0	0.00	47.80	3	263	1.14%
2018/01/24	1	47.90	0	0.00	47.90	1	262	0.38%
2018/01/23	0	0.00	1	47.65	48.00	-1	261	-0.38%
2018/01/19	0	0.00	1	48.20	48.30	-1	257	-0.39%
2018/01/16	0	0.00	2	48.60	48.65	-2	240	-0.83%
2018/01/15	0	0.00	1	48.45	48.35	-1	234	-0.43%
2018/01/11	1	47.30	0	0.00	47.90	1	210	0.47%
2018/01/10	6	48.22	0	0.00	47.90	6	203	2.94%
2018/01/09	4	47.90	1	48.15	47.75	3	184	1.62%
2018/01/08	0	0.00	3	46.25	45.75	-3	160	-1.87%
2018/01/04	0	0.00	2	44.90	44.90	-2	146	-1.37%