虹冠電 (3257)-永豐金-內湖券商分點個股進出

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

虹冠電

(3257)

可現股當沖

股價
59.9
漲跌
▲0.4
漲幅
+0.67%
成交量
167張
產業
上市半導體類股
187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

虹冠電 (3257)籌碼相關－永豐金-內湖券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-內湖券商分點個股進出
永豐金-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	1	59.30	1	58.80	59.00	0	394	0.00%
2024/04/16	1	60.70	0	0.00	60.70	1	401	0.25%
2024/04/09	1	64.50	0	0.00	64.50	1	393	0.25%
2024/04/03	0	69.00	0	0.00	68.30	0	374	0.01%
2024/04/01	1	71.90	1	72.70	72.80	0	419	0.00%
2024/03/27	0	0.00	1	71.60	71.50	-1	407	-0.25%
2024/03/26	1	71.40	0	0.00	71.00	1	411	0.24%
2024/03/22	0	0.00	0	73.40	73.00	0	411	-0.01%
2024/03/21	1	74.30	0	0.00	73.20	1	414	0.24%
2024/03/20	1	72.70	1	72.90	72.80	0	406	0.00%
2024/03/12	0	0.00	1	72.40	72.60	-1	456	-0.22%
2024/03/11	1	70.90	1	71.40	70.80	0	459	0.00%
2024/03/07	2	72.75	2	71.75	72.40	0	478	0.00%
2024/03/05	1	71.70	1	71.00	72.50	0	633	0.00%
2024/03/01	1	71.90	1	71.50	71.00	0	669	0.00%
2024/02/26	0	0.00	0.3	72.08	71.80	-0.3	733	-0.04%
2024/02/19	1	73.40	0	0.00	72.80	1	1,007	0.10%
2024/02/16	1	71.60	1	72.40	72.70	0	1,012	0.00%
2024/02/05	0	71.16	0	0.00	70.60	0	1,013	0.00%
2024/02/02	1	71.80	1	71.50	71.20	0	1,014	0.00%
2024/01/31	1.1	71.97	1	71.80	71.70	0.1	1,018	0.01%
2024/01/30	0.1	72.45	0	0.00	72.30	0.1	1,019	0.01%
2024/01/24	0	0.00	0.1	74.50	74.20	-0.1	1,032	-0.01%
2024/01/23	0.1	74.05	0	0.00	73.80	0.1	1,037	0.01%
2024/01/22	1	74.00	1	74.40	74.40	0	1,038	0.00%
2024/01/09	1	71.50	1	71.60	71.20	0	1,027	0.00%
2024/01/08	1	73.00	1	72.60	72.60	0	1,023	0.00%
2024/01/03	4	74.20	0	0.00	74.10	4	1,040	0.38%
2023/12/29	6	73.45	6	73.50	73.30	0	1,043	0.00%
2023/12/28	1	76.20	5.3	75.61	73.80	-4.3	1,044	-0.41%
2023/12/27	0.3	74.90	15	72.33	74.80	-14.8	1,003	-1.47%
2023/12/26	1	71.60	2	71.90	71.90	-1	994	-0.10%
2023/12/25	1	71.50	1	71.80	71.00	0	999	0.00%
2023/12/22	0	0.00	10	71.10	71.20	-10	1,004	-1.00%
2023/12/21	1	71.20	0	0.00	71.10	1	1,008	0.10%
2023/12/20	1	72.30	1	72.10	72.60	0	1,017	0.00%
2023/12/14	1	74.90	0	0.00	75.00	1	1,062	0.09%
2023/12/12	0	0.00	10.4	74.69	73.80	-10.4	1,078	-0.96%
2023/12/11	0	0.00	1	75.40	75.90	-1	1,095	-0.09%
2023/12/08	1	73.50	0	0.00	73.50	1	1,091	0.09%
2023/12/07	2	75.90	3	75.30	73.80	-1	1,106	-0.09%
2023/12/04	0	0.00	2	77.90	76.60	-2	1,245	-0.16%
2023/12/01	16	78.13	14	79.05	78.20	2	1,302	0.15%
2023/11/30	27	80.76	2	81.90	80.70	25	1,429	1.75%
2023/11/28	0	0.00	1	77.80	77.50	-1	1,561	-0.06%
2023/11/27	10	76.58	0	0.00	76.50	10	1,585	0.63%
2023/11/23	24	77.23	24	77.76	77.10	0	1,728	0.00%
2023/11/22	18	78.18	17	77.46	78.00	1	1,705	0.06%
2023/11/21	6	78.40	7	79.04	76.10	-1	1,638	-0.06%
2023/11/20	5	77.04	10	75.80	77.20	-5	1,574	-0.32%
2023/11/17	0	0.00	22	74.90	76.40	-22	1,567	-1.40%
2023/11/16	19	74.99	1.4	74.13	75.30	17.6	1,528	1.15%
2023/11/15	0.1	71.90	0.4	72.14	71.40	-0.3	1,503	-0.02%
2023/11/14	1	71.10	0	0.00	71.10	1	1,519	0.07%
2023/11/13	0.3	69.70	1	69.30	69.50	-0.7	1,540	-0.05%
2023/11/10	0	0.00	1	68.60	68.90	-1	1,562	-0.06%
2023/10/30	0	0.00	3	70.23	69.20	-3	2,184	-0.14%
2023/10/26	1	69.30	0	0.00	68.70	1	2,393	0.04%
2023/10/25	1	71.70	0	0.00	71.10	1	2,478	0.04%
2023/10/13	1	72.90	0	0.00	72.80	1	2,502	0.04%
2023/10/12	5	74.24	6.2	73.82	74.30	-1.2	2,508	-0.05%
2023/10/11	1	73.10	0	0.00	72.90	1	2,506	0.04%
2023/10/05	0.2	75.28	0	0.00	75.30	0.2	2,533	0.01%
2023/10/02	0	0.00	1	74.10	74.10	-1	2,614	-0.04%
2023/09/26	3	71.57	3	73.00	71.20	0	2,609	0.00%
2023/09/19	1	75.20	0	0.00	74.90	1	2,595	0.04%
2023/09/18	1	77.30	0	0.00	77.10	1	2,578	0.04%
2023/09/13	5	77.70	1	77.60	77.70	4	2,518	0.16%
2023/09/12	40	78.52	1	79.40	78.40	39	2,500	1.56%
2023/09/11	19	80.14	29	81.66	80.30	-10	2,481	-0.40%
2023/09/08	1	82.80	1	84.80	82.40	0	2,451	0.00%
2023/09/07	14	84.00	12	83.09	83.20	2	2,433	0.08%
2023/09/06	38	89.80	55	89.64	90.10	-17	2,325	-0.73%
2023/09/05	20	89.51	50	86.64	90.70	-30	2,255	-1.33%
2023/09/04	16	88.91	22	84.53	87.10	-6	2,100	-0.29%
2023/09/01	15	84.07	23	82.28	84.10	-8	1,928	-0.41%
2023/08/31	14	81.82	0	0.00	81.10	14	1,832	0.76%
2023/08/30	19	81.44	24	81.63	81.20	-5	1,792	-0.28%
2023/08/29	6	78.13	4.1	80.63	80.80	1.9	1,672	0.11%
2023/08/28	1	73.60	1	74.40	73.50	0	1,619	0.00%
2023/08/22	1	77.50	0	0.00	77.00	1	1,566	0.06%
2023/08/17	1	81.10	1	80.00	81.10	0	1,508	0.00%
2023/08/16	0	0.00	2	78.15	79.50	-2	1,483	-0.13%
2023/08/15	0	0.00	1	77.70	77.70	-1	1,463	-0.07%
2023/08/14	6	77.52	1	75.90	75.00	5	1,448	0.35%
2023/08/11	4	81.60	2	79.05	78.00	2	1,413	0.14%
2023/08/10	11	84.18	3	85.50	81.20	8	1,342	0.60%
2023/08/09	22	89.27	21	82.22	89.50	1	1,228	0.08%
2023/08/08	22	82.40	22	82.31	83.00	0	1,075	0.00%
2023/08/07	4	80.15	3	81.80	80.60	1	1,001	0.10%
2023/08/02	1	79.30	0	0.00	76.80	1	895	0.11%
2023/08/01	55	83.44	54	85.80	78.40	1	842	0.12%
2023/07/17	1	74.70	0	0.00	74.80	1	498	0.20%
2023/07/13	10	71.31	10	71.79	71.20	0	482	0.00%
2023/07/11	2	75.95	2	75.70	75.20	0	433	0.00%
2023/07/10	4	71.88	4	73.68	72.50	0	386	0.00%
2023/07/03	0	0.00	0	70.80	71.50	0	359	0.00%
2023/06/27	1	71.50	0	0.00	66.70	1	340	0.29%
2023/05/18	0	0.00	0.1	67.00	68.70	-0.1	216	-0.05%
2023/04/07	10	56.20	0	0.00	55.80	10	154	6.47%
2023/03/17	0	0.00	5	47.63	47.85	-5	111	-4.47%
2023/03/15	5	48.55	0	0.00	48.50	5	111	4.50%
2023/03/08	0	51.00	0	0.00	50.30	0	115	0.00%
2023/02/08	2	48.23	2	47.90	48.20	0	94	0.00%
2023/02/07	3	47.88	3	48.75	47.95	0	90	0.00%
2023/02/06	0	0.00	1	49.80	48.35	-1	85	-1.17%
2023/01/10	1	43.20	0	0.00	42.95	1	43	2.31%
2022/11/08	0	0.00	1	38.30	38.30	-1	95	-1.05%
2022/09/14	1	45.05	0	0.00	45.05	1	125	0.80%
2022/09/07	0	0.00	0.2	46.10	46.00	-0.2	134	-0.17%
2022/09/05	0	0.00	0	49.60	47.90	0	132	0.00%
2022/09/02	0	0.00	0.1	50.20	50.30	-0.1	131	-0.08%
2022/08/30	0	50.98	0	0.00	51.00	0	141	0.03%
2022/08/29	0	0.00	7	50.53	50.80	-7	143	-4.89%
2022/08/26	0	0.00	1	52.00	51.80	-1	142	-0.70%
2022/08/25	0.2	52.57	0	0.00	52.10	0.2	139	0.14%
2022/08/15	0	0.00	0.2	49.35	49.40	-0.2	157	-0.10%
2022/08/09	1	49.00	0	0.00	48.95	1	156	0.64%
2022/07/25	0	0.00	0.2	50.30	50.20	-0.2	165	-0.15%
2022/07/21	0.1	50.50	0	0.00	51.50	0.1	169	0.03%
2022/06/28	0.2	56.75	0	0.00	54.70	0.2	169	0.13%
2022/06/24	0.1	55.50	0	0.00	55.40	0.1	172	0.08%
2022/06/20	0	0.00	2	55.30	53.10	-2	175	-1.14%
2022/06/01	1	64.70	1	65.40	65.10	0	364	0.00%
2022/05/26	2	72.55	0	0.00	72.20	2	387	0.52%
2022/05/23	0	0.00	0.2	71.14	71.00	-0.2	440	-0.04%
2022/05/18	0.1	71.80	0	0.00	71.70	0.1	534	0.01%
2022/05/17	0	72.00	0	0.00	72.20	0	613	0.00%
2022/05/05	0.1	73.33	0	0.00	73.50	0.1	921	0.01%
2022/04/29	0	0.00	0	70.30	70.20	0	928	0.00%
2022/04/07	0	0.00	0.1	74.00	73.10	-0.1	1,088	-0.01%
2022/03/28	0	74.10	0	0.00	74.30	0	1,105	0.00%
2022/03/25	0	75.60	0	0.00	75.30	0	1,103	0.00%
2022/03/24	0.1	76.05	0	0.00	76.40	0.1	1,103	0.01%
2022/03/21	0.1	75.75	0	0.00	75.50	0.1	1,104	0.01%
2022/03/18	50	79.11	7.1	78.50	77.90	42.9	1,101	3.90%
2022/03/17	0.1	73.70	1	76.00	76.00	-0.9	1,079	-0.09%
2022/03/16	1	73.00	0	0.00	74.20	1	1,066	0.09%
2022/03/15	1	79.40	0	0.00	79.50	1	1,048	0.10%
2022/03/14	0	0.00	0.2	79.60	79.70	-0.2	1,041	-0.02%
2022/03/10	0.2	78.90	0.2	78.90	79.00	0	1,021	0.00%
2022/03/08	0	0.00	1	78.70	78.60	-1	993	-0.10%
2022/03/07	1.9	79.00	0	0.00	79.00	1.9	958	0.19%
2022/03/04	0	0.00	0	79.50	79.40	0	941	0.00%
2022/02/22	0	0.00	3	78.77	78.70	-3	877	-0.34%
2022/02/18	8	78.68	2	78.80	78.70	6	837	0.72%
2022/02/17	0	0.00	0.2	78.80	78.60	-0.2	810	-0.02%
2022/02/16	17	77.82	72.6	77.88	78.00	-55.6	747	-7.44%
2022/02/15	0	0.00	1	75.30	75.30	-1	515	-0.19%
2022/02/14	1	68.00	1	68.50	68.50	0	503	0.00%
2022/02/11	0	0.00	1	67.90	67.90	-1	499	-0.20%
2022/02/10	1.1	67.71	0	0.00	67.80	1.1	510	0.21%
2022/02/09	0	0.00	1	68.00	68.00	-1	518	-0.19%
2022/02/08	0	0.00	7	66.23	67.00	-7	515	-1.36%
2022/01/24	0	0.00	2	63.30	64.50	-2	565	-0.35%
2022/01/20	0	0.00	3	65.00	66.00	-3	639	-0.47%
2022/01/18	5	65.90	3	67.00	65.90	2	648	0.31%
2022/01/17	0	0.00	5	65.02	66.40	-5	651	-0.77%
2022/01/13	3	64.20	0	0.00	64.30	3	650	0.46%
2022/01/10	3	66.30	0	0.00	66.40	3	646	0.46%
2022/01/07	3	65.30	0	0.00	65.40	3	640	0.47%
2022/01/03	4	70.35	4	70.80	70.20	0	616	0.00%
2021/12/30	0	0.00	6	70.50	68.80	-6	579	-1.04%
2021/12/29	0	0.00	3	68.80	69.50	-3	559	-0.54%
2021/12/15	3	64.80	0	0.00	64.80	3	611	0.49%
2021/12/08	3	65.60	0	0.00	65.80	3	632	0.47%
2021/12/03	0	0.00	1	67.80	67.80	-1	651	-0.15%
2021/12/01	0	0.00	13	69.00	69.20	-13	795	-1.63%
2021/11/30	0	0.00	3	68.10	67.90	-3	807	-0.37%
2021/11/29	3	65.20	0	0.00	67.10	3	830	0.36%
2021/11/26	6	67.17	0	0.00	67.10	6	853	0.70%
2021/11/23	2	69.20	0	0.00	69.40	2	856	0.23%
2021/11/19	5	70.30	1	69.90	70.20	4	863	0.46%
2021/11/17	0	0.00	2	71.50	71.70	-2	875	-0.23%
2021/11/16	0	0.00	0.2	70.80	70.40	-0.2	874	-0.02%
2021/11/15	0	0.00	2	70.20	70.00	-2	879	-0.23%
2021/11/11	0	0.00	1	69.20	69.20	-1	876	-0.11%
2021/11/09	6	67.25	3	67.63	67.80	3	896	0.33%
2021/11/08	4	68.65	0	0.00	68.40	4	894	0.45%
2021/11/03	2	71.60	0	0.00	71.50	2	983	0.20%
2021/11/02	0.1	71.87	1	72.60	70.70	-0.9	1,015	-0.09%
2021/11/01	1.1	71.55	0	0.00	72.20	1.1	1,018	0.11%
2021/10/29	11	72.05	8	68.54	71.60	3	1,016	0.30%
2021/10/28	1	66.30	1	66.60	66.60	0	984	0.00%
2021/10/27	0	0.00	2	66.00	65.90	-2	1,023	-0.20%
2021/10/26	1	65.10	1	64.80	64.80	0	1,144	0.00%
2021/10/12	3	60.33	1	59.70	60.50	2	1,671	0.12%
2021/10/08	1	62.10	1	62.50	62.50	0	1,676	0.00%
2021/10/04	1	63.80	0	0.00	61.60	1	1,707	0.06%
2021/10/01	4	65.80	2	65.95	65.50	2	1,694	0.12%
2021/09/30	10	67.70	6	67.22	68.00	4	1,682	0.24%
2021/09/29	2	68.20	1	67.80	67.80	1	1,681	0.06%
2021/09/27	1	69.00	0	0.00	69.00	1	1,681	0.06%
2021/09/24	5	69.32	1	69.10	69.10	4	1,682	0.24%
2021/09/23	1	68.40	1	68.90	68.90	0	1,680	0.00%
2021/09/22	1	68.40	1	68.50	68.50	0	1,676	0.00%
2021/09/17	1	69.20	1	69.80	69.80	0	1,672	0.00%
2021/09/15	0	0.00	0.1	69.10	69.20	-0.1	1,666	0.00%
2021/09/14	0	0.00	0	70.70	70.10	0	1,659	0.00%
2021/09/13	0	0.00	0.7	70.94	70.90	-0.7	1,656	-0.04%
2021/09/08	3	70.67	2	70.30	70.30	1	1,653	0.06%
2021/09/07	125.1	76.78	130	74.57	73.10	-4.9	1,634	-0.30%	大買/大賣/
2021/09/06	1	73.80	1	74.30	74.00	0	1,534	0.00%
2021/09/02	1	71.80	0	0.00	71.50	1	1,482	0.07%
2021/08/24	0	0.00	9	69.83	69.80	-9	1,401	-0.64%
2021/08/20	3	68.60	3	68.33	68.50	0	1,377	0.00%
2021/08/19	2	69.00	2	69.85	68.40	0	1,367	0.00%
2021/08/18	4	69.20	4	69.33	70.80	0	1,353	0.00%
2021/08/17	1	71.40	1	70.60	69.30	0	1,346	0.00%
2021/08/16	5	70.66	5	70.62	70.80	0	1,336	0.00%
2021/08/13	6	71.60	6	71.77	71.10	0	1,323	0.00%
2021/08/12	3	73.13	3	73.03	73.10	0	1,303	0.00%
2021/08/11	16	72.94	16	73.25	72.70	0	1,293	0.00%
2021/08/10	16	73.16	11	73.71	76.50	5	1,253	0.40%
2021/08/09	3	76.90	3	75.50	74.80	0	1,221	0.00%
2021/08/06	10	76.34	9	76.11	75.80	1	1,195	0.08%
2021/08/05	0	0.00	6	78.52	78.80	-6	1,161	-0.52%
2021/08/04	8	79.50	5	79.94	79.70	3	1,154	0.26%
2021/08/03	2	80.55	8	81.03	79.90	-6	1,134	-0.53%
2021/08/02	12	81.18	0	0.00	80.00	12	1,100	1.09%
2021/07/30	10.6	85.42	17	84.76	83.10	-6.4	1,055	-0.61%
2021/07/29	10	90.60	6	90.85	92.00	4	935	0.43%
2021/07/28	16	84.51	1	84.00	84.20	15	838	1.79%
2021/07/27	9.2	90.44	4	90.65	90.70	5.2	780	0.67%
2021/07/23	0	0.00	1	85.90	85.50	-1	620	-0.16%
2021/07/22	1	89.00	1	86.30	87.20	0	593	0.00%
2021/07/21	0	0.00	5.1	86.20	85.60	-5.1	551	-0.92%
2021/07/20	2.1	85.04	2	85.70	85.80	0.1	540	0.01%
2021/07/19	0	0.00	1	84.20	84.70	-1	504	-0.20%
2021/07/16	0	0.00	1	83.30	82.70	-1	483	-0.21%
2021/07/15	3	81.47	0	0.00	81.00	3	476	0.63%
2021/07/14	1	80.40	2	80.30	80.50	-1	467	-0.21%
2021/07/13	2	84.25	2	82.30	82.10	0	463	0.00%
2021/07/12	1	80.20	0	0.00	81.00	1	438	0.23%
2021/07/07	0	0.00	1	78.70	78.60	-1	453	-0.22%
2021/07/05	0	0.00	1	80.00	80.00	-1	511	-0.20%
2021/05/31	0	0.00	0	74.30	74.80	0	805	0.00%
2021/05/25	1	74.50	1	74.10	74.10	0	862	0.00%
2021/05/20	1	70.80	0	0.00	70.90	1	900	0.11%
2021/05/14	0	0.00	1	72.40	70.60	-1	1,032	-0.10%
2021/05/13	1	70.90	0	0.00	70.70	1	1,097	0.09%
2021/05/07	0	0.00	1	79.60	78.70	-1	1,270	-0.08%
2021/05/05	3	78.10	0	0.00	77.00	3	1,272	0.24%
2021/05/04	1	79.60	3	80.13	78.80	-2	1,270	-0.16%
2021/05/03	3	81.67	3	82.17	81.30	0	1,255	0.00%
2021/04/26	5	84.78	0	0.00	85.00	5	1,260	0.40%
2021/04/22	1	83.00	0	0.00	83.00	1	1,256	0.08%
2021/04/21	1	85.00	0	0.00	84.50	1	1,254	0.08%
2021/04/20	0	0.00	3	85.00	85.40	-3	1,259	-0.24%
2021/04/19	3	84.70	2	84.70	84.40	1	1,274	0.08%
2021/04/15	1	85.50	0	0.00	85.70	1	1,275	0.08%
2021/04/14	1	83.10	2	85.50	85.70	-1	1,302	-0.08%
2021/04/13	1	88.80	1	88.90	85.50	0	1,313	0.00%
2021/04/12	0	0.00	1	87.60	87.90	-1	1,357	-0.07%
2021/04/09	15	91.15	14	93.40	89.60	1	1,372	0.07%
2021/04/08	6	90.33	5	91.00	91.90	1	1,376	0.07%
2021/04/07	6	89.60	4	89.28	89.00	2	1,370	0.15%
2021/04/06	1	87.80	0	0.00	88.40	1	1,376	0.07%
2021/04/01	0	0.00	2	86.45	85.90	-2	1,425	-0.14%
2021/03/31	1	86.00	1	86.30	86.10	0	1,457	0.00%
2021/03/30	2	84.70	0	0.00	84.70	2	1,559	0.13%
2021/03/22	1	84.30	1	84.40	84.40	0	1,816	0.00%
2021/03/17	0	0.00	5	86.44	86.30	-5	1,827	-0.27%
2021/03/16	3	89.43	5	88.56	87.00	-2	1,820	-0.11%
2021/03/15	4	86.50	2	86.40	86.10	2	1,768	0.11%
2021/03/12	2	85.75	0	0.00	85.60	2	1,770	0.11%
2021/03/10	1	82.60	1	82.60	82.60	0	1,766	0.00%
2021/03/05	0	0.00	4	82.25	82.70	-4	1,777	-0.23%
2021/03/04	4	84.25	1	83.60	83.60	3	1,765	0.17%
2021/03/02	1	87.30	0	0.00	84.80	1	1,747	0.06%
2021/02/25	0	0.00	1	86.10	85.40	-1	1,725	-0.06%
2021/02/24	1	85.30	1	85.80	85.80	0	1,705	0.00%
2021/02/23	1	85.10	1	86.20	84.70	0	1,703	0.00%
2021/02/22	0	0.00	8	86.23	86.00	-8	1,692	-0.47%
2021/02/18	0	0.00	4	86.70	85.90	-4	1,669	-0.24%
2021/02/17	0	0.00	3	87.00	86.80	-3	1,676	-0.18%
2021/02/05	3	86.43	9	86.36	86.20	-6	1,642	-0.37%
2021/02/04	6	85.18	16	82.99	83.00	-10	1,570	-0.64%
2021/02/03	0	0.00	6	84.77	84.10	-6	1,503	-0.40%
2021/02/01	3	79.53	4	81.73	81.30	-1	1,432	-0.07%
2021/01/29	4	80.15	8	81.08	79.30	-4	1,391	-0.29%
2021/01/28	1	75.10	1	75.50	75.50	0	1,310	0.00%
2021/01/27	3	75.23	5	75.52	75.30	-2	1,307	-0.15%
2021/01/26	5	74.74	3	75.07	74.00	2	1,295	0.15%
2021/01/25	1	73.10	11	73.37	73.20	-10	1,296	-0.77%
2021/01/22	1	74.80	5	73.30	74.50	-4	1,307	-0.31%
2021/01/21	1	74.10	13	72.82	72.80	-12	1,305	-0.92%
2021/01/20	3	75.73	2	74.20	73.80	1	1,298	0.08%
2021/01/19	4	78.48	2	77.80	77.30	2	1,285	0.16%
2021/01/18	4	76.10	5	74.30	77.80	-1	1,279	-0.08%
2021/01/15	2	76.65	5	77.92	76.30	-3	1,260	-0.24%
2021/01/14	7	78.50	1	78.10	78.10	6	1,247	0.48%
2021/01/13	2	80.10	16	79.93	79.60	-14	1,234	-1.13%
2021/01/12	2	81.55	1	79.50	79.50	1	1,222	0.08%
2021/01/11	1	81.50	0	0.00	81.50	1	1,202	0.08%
2021/01/07	4	81.58	1	81.90	81.70	3	1,188	0.25%
2021/01/06	1	82.90	41	83.02	83.70	-40	1,158	-3.45%
2021/01/05	7	84.27	13	83.19	82.60	-6	1,130	-0.53%
2021/01/04	4	87.88	2	86.40	86.40	2	1,073	0.19%
2020/12/31	5	88.32	14.1	89.68	87.80	-9.1	1,045	-0.87%
2020/12/30	2	88.05	1	88.10	87.80	1	1,000	0.10%
2020/12/29	1	87.90	9	87.94	88.30	-8	972	-0.82%
2020/12/28	4	87.53	7	86.86	88.10	-3	925	-0.32%
2020/12/25	0	0.00	1	85.00	84.50	-1	855	-0.12%
2020/12/24	2	84.95	1	84.20	84.20	1	815	0.12%
2020/12/23	4	82.90	27.9	84.19	85.30	-23.9	701	-3.41%
2020/12/22	14	80.56	18	80.82	78.50	-4	608	-0.66%
2020/12/21	10	76.46	5	76.50	76.60	5	512	0.98%
2020/12/18	1	75.00	0	0.00	75.20	1	503	0.20%
2020/12/17	6	78.52	3	79.90	76.80	3	488	0.61%
2020/12/16	0	0.00	46	79.24	80.50	-46	454	-10.12%
2020/12/15	1	76.70	39.1	77.07	76.70	-38.1	417	-9.13%
2020/12/14	0	0.00	17	75.35	75.70	-17	390	-4.35%
2020/12/11	0	0.00	4	74.30	72.80	-4	385	-1.04%
2020/12/10	1	75.00	0	0.00	74.00	1	378	0.26%
2020/12/09	17	77.35	12	77.69	76.80	5	369	1.37%
2020/12/08	3.1	75.64	5.1	76.12	77.00	-2	338	-0.59%
2020/12/07	11	76.61	6	75.35	74.60	5	325	1.54%
2020/12/04	4.1	75.91	6	75.60	75.60	-1.9	316	-0.60%
2020/12/03	2	74.90	0.1	74.71	74.30	1.9	304	0.64%
2020/12/02	0	0.00	2	72.70	72.00	-2	289	-0.69%
2020/12/01	0	0.00	10	72.60	72.70	-10	287	-3.47%
2020/11/27	1	72.80	0	0.00	72.80	1	297	0.34%
2020/11/26	0.1	72.90	0	0.00	73.40	0.1	296	0.02%
2020/11/25	1	74.50	2	73.20	73.40	-1	297	-0.34%
2020/11/23	0	0.00	8	74.40	74.50	-8	293	-2.72%
2020/11/16	0	0.00	10	74.70	76.40	-10	289	-3.46%
2020/11/10	0	0.00	1	70.30	72.00	-1	269	-0.37%
2020/11/09	1	72.60	0	0.00	72.60	1	269	0.37%
2020/11/05	0	0.00	3.5	71.30	71.50	-3.5	305	-1.14%
2020/11/04	0	0.00	5	70.92	71.20	-5	325	-1.54%
2020/11/02	7	72.57	0	0.00	70.70	7	361	1.94%
2020/10/30	3	73.77	0	0.00	73.20	3	366	0.82%
2020/10/28	2	70.10	0	0.00	70.40	2	404	0.49%
2020/10/27	6	70.97	0	0.00	71.00	6	429	1.40%
2020/10/26	0	0.00	6	70.00	70.80	-6	440	-1.36%
2020/10/23	7	70.54	0	0.00	70.30	7	456	1.53%
2020/10/20	0	0.00	2	70.10	70.40	-2	620	-0.32%
2020/10/13	0	0.00	1.9	70.52	70.30	-1.9	676	-0.28%
2020/10/08	0	0.00	14	71.10	71.00	-14	685	-2.04%
2020/10/07	3	71.20	0	0.00	72.90	3	687	0.44%
2020/09/25	0	0.00	1	64.50	64.10	-1	765	-0.13%
2020/09/14	1	73.90	0	0.00	73.30	1	845	0.12%
2020/09/08	7	72.47	0	0.00	71.80	7	911	0.77%
2020/09/04	9	72.37	0	0.00	72.30	9	936	0.96%
2020/09/02	0	0.00	52	73.47	74.20	-52	965	-5.39%
2020/08/28	3	71.00	0	0.00	71.20	3	1,027	0.29%
2020/08/27	2	72.45	2	71.35	71.00	0	1,038	0.00%
2020/08/20	21	70.77	15	67.83	70.00	6	1,116	0.54%
2020/08/18	15	76.10	0	0.00	75.90	15	1,122	1.34%
2020/08/14	2	76.05	1	77.50	75.90	1	1,172	0.09%
2020/08/13	0	0.00	1	75.70	75.40	-1	1,172	-0.09%
2020/08/11	12	75.64	1	73.10	72.30	11	1,162	0.95%
2020/08/10	2	78.70	211	79.32	79.00	-209	1,138	-18.35%	大賣/鉅額交易
2020/08/07	6	82.25	1	81.70	80.70	5	1,120	0.45%
2020/08/06	61	82.20	0.2	82.30	82.30	60.8	1,099	5.53%
2020/08/04	3	81.93	4	82.63	83.90	-1	1,097	-0.09%
2020/08/03	22	80.55	58	78.08	79.90	-36	1,110	-3.24%
2020/07/31	3	81.57	0	0.00	82.20	3	1,084	0.28%
2020/07/30	10	84.97	0	0.00	83.60	10	1,063	0.94%
2020/07/29	7	85.54	10	84.00	85.40	-3	1,052	-0.28%
2020/07/28	118	93.64	3	87.07	85.60	115	1,037	11.09%	大買/鉅額交易
2020/07/27	103.1	90.70	5	91.68	93.20	98.1	960	10.22%	大買/
2020/07/23	1	83.90	0	0.00	84.70	1	877	0.11%
2020/07/21	27	82.77	0	0.00	82.50	27	859	3.14%
2020/07/20	0	0.00	1	84.90	85.30	-1	845	-0.12%
2020/07/16	0	0.00	5	84.70	86.70	-5	820	-0.61%
2020/07/15	10	83.99	0	0.00	83.80	10	812	1.23%
2020/07/14	6	83.57	0	0.00	83.20	6	807	0.74%
2020/07/10	26	84.87	0	0.00	84.70	26	792	3.28%
2020/07/09	1	86.70	0	0.00	86.80	1	784	0.13%
2020/07/08	39	87.00	40	87.01	87.80	-1	780	-0.13%
2020/07/07	0	0.00	2	87.10	87.00	-2	772	-0.26%
2020/07/06	2	86.80	2	85.25	89.80	0	740	0.00%
2020/07/03	19	84.80	0	0.00	84.60	19	712	2.67%
2020/07/02	1	82.40	0.5	82.00	82.40	0.5	699	0.07%
2020/07/01	0	0.00	1	84.30	82.50	-1	693	-0.14%
2020/06/30	0	0.00	4	82.43	82.60	-4	684	-0.58%
2020/06/24	1	82.60	5	82.34	83.00	-4	674	-0.59%
2020/06/23	1	82.40	0	0.00	81.50	1	661	0.15%
2020/06/22	1	85.00	1	83.90	85.70	0	631	0.00%
2020/06/19	16	83.03	3	83.80	83.10	13	610	2.13%
2020/06/18	4	82.15	0	0.00	84.00	4	598	0.67%
2020/06/17	2	82.25	10	82.09	80.30	-8	567	-1.41%
2020/06/16	0	0.00	10	80.25	80.70	-10	549	-1.82%
2020/06/12	12	78.02	4	77.50	79.30	8	535	1.49%
2020/06/11	1	79.60	0	0.00	80.40	1	521	0.19%
2020/06/10	0	0.00	11	79.90	80.00	-11	517	-2.13%
2020/06/09	3	78.10	0	0.00	77.80	3	510	0.59%
2020/06/08	2	79.50	1	79.50	78.20	1	500	0.20%
2020/06/05	0	0.00	20	79.69	80.50	-20	475	-4.21%
2020/06/04	0	0.00	70	80.93	79.70	-70	473	-14.79%
2020/06/01	0	0.00	3	76.20	77.80	-3	406	-0.74%
2020/05/29	0	0.00	1	70.50	71.30	-1	376	-0.27%
2020/05/28	0	0.00	15	71.01	70.50	-15	367	-4.08%
2020/05/26	0	0.00	0.5	68.30	68.80	-0.5	333	-0.15%
2020/05/22	29	68.41	0	0.00	68.20	29	310	9.33%
2020/05/21	13	64.85	1	65.20	66.70	12	284	4.21%
2020/05/19	0	0.00	18	62.25	61.90	-18	247	-7.27%
2020/05/18	0	0.00	14	61.50	61.40	-14	239	-5.84%
2020/05/15	0	0.00	11	60.51	60.90	-11	234	-4.69%
2020/05/14	0	0.00	2	60.10	60.30	-2	231	-0.87%
2020/05/13	0	0.00	1	60.80	60.00	-1	228	-0.44%
2020/05/12	2	60.75	15	60.55	60.80	-13	222	-5.84%
2020/05/11	0	0.00	42	62.12	61.90	-42	213	-19.65%
2020/05/08	0	0.00	56	61.81	61.40	-56	198	-28.21%
2020/04/29	0	0.00	7	55.06	55.00	-7	152	-4.58%
2020/04/28	0	0.00	2	52.00	52.50	-2	150	-1.33%
2020/04/27	0	0.00	3	51.40	51.60	-3	159	-1.88%
2020/04/23	0	0.00	2	51.10	50.90	-2	164	-1.22%
2020/04/22	0	0.00	1	51.00	50.80	-1	164	-0.61%
2020/04/15	0	0.00	14	53.21	53.50	-14	166	-8.39%
2020/04/14	0	0.00	8	52.65	52.80	-8	165	-4.84%
2020/04/13	0	0.00	3	51.03	52.10	-3	163	-1.83%
2020/04/10	0	0.00	4	49.64	49.95	-4	161	-2.48%
2020/04/08	0	0.00	3	49.13	49.45	-3	162	-1.84%
2020/04/07	0	0.00	3	47.88	48.00	-3	169	-1.77%
2020/04/06	0	0.00	5	46.13	46.50	-5	170	-2.93%
2020/04/01	0	0.00	9	45.99	46.00	-9	171	-5.25%
2020/03/31	0	0.00	2	46.50	46.50	-2	172	-1.16%
2020/03/27	0	0.00	1	47.20	46.70	-1	174	-0.57%
2020/03/18	0	0.00	2	46.75	46.85	-2	170	-1.18%
2020/03/09	2	53.00	0	0.00	50.00	2	130	1.53%
2020/03/02	2	53.00	0	0.00	53.60	2	130	1.53%
2020/02/27	2	53.50	0	0.00	54.00	2	131	1.52%
2020/02/26	3	53.70	0	0.00	54.20	3	129	2.32%
2020/02/25	4	54.20	0	0.00	54.20	4	129	3.09%
2020/02/24	5	54.60	0	0.00	54.80	5	127	3.93%
2020/02/21	3	54.80	0	0.00	55.00	3	127	2.35%
2020/02/13	0.3	55.50	0	0.00	55.70	0.3	125	0.20%
2020/01/15	0	0.00	1	59.80	59.10	-1	156	-0.64%
2020/01/02	0	0.00	3	58.90	58.70	-3	159	-1.88%
2019/12/31	0	0.00	9	60.10	58.50	-9	166	-5.41%
2019/12/27	0	0.00	1	57.80	57.90	-1	160	-0.62%
2019/12/24	1	57.30	0	0.00	57.30	1	163	0.61%
2019/12/23	0	0.00	1	57.80	57.70	-1	164	-0.61%
2019/12/19	1	58.80	0	0.00	58.40	1	176	0.57%
2019/12/17	0	0.00	2	59.80	59.50	-2	185	-1.08%
2019/12/12	0	0.00	5	60.00	59.50	-5	215	-2.32%
2019/12/11	0	0.00	4	59.60	59.80	-4	218	-1.83%
2019/12/06	0	0.00	2	58.50	58.50	-2	225	-0.89%
2019/12/05	2	58.55	0	0.00	58.70	2	229	0.87%
2019/11/06	2	59.00	0	0.00	59.00	2	272	0.73%
2019/10/31	1	60.90	0	0.00	60.60	1	271	0.37%
2019/10/30	1	62.20	5	62.42	63.00	-4	259	-1.54%
2019/10/07	0	0.00	1	61.10	60.60	-1	235	-0.42%
2019/10/04	0	0.00	1	60.00	59.70	-1	228	-0.44%
2019/10/02	1	59.30	0	0.00	59.50	1	224	0.45%
2019/09/26	0	0.00	8	60.90	61.00	-8	217	-3.68%
2019/09/25	1	59.50	0	0.00	59.80	1	217	0.46%
2019/09/24	1	61.10	0	0.00	61.00	1	206	0.48%
2019/09/23	3	61.73	0	0.00	62.20	3	204	1.47%
2019/09/18	1	65.80	2	64.75	63.60	-1	193	-0.52%
2019/09/16	1	62.20	0	0.00	62.00	1	171	0.58%
2019/09/02	0	0.00	2	58.90	58.50	-2	152	-1.31%
2019/08/30	1	57.90	1.3	58.26	57.90	-0.3	153	-0.17%
2019/08/26	3	50.80	10	51.00	50.80	-7	136	-5.11%
2019/08/23	4	51.65	0	0.00	51.70	4	133	2.99%
2019/08/21	12	51.53	0	0.00	51.10	12	131	9.15%
2019/08/20	6	51.60	0	0.00	52.00	6	130	4.61%
2019/08/19	10	55.70	0	0.00	55.90	10	129	7.75%
2019/08/16	13	55.58	0	0.00	55.60	13	128	10.15%
2019/08/15	9	55.63	0	0.00	55.50	9	125	7.15%
2019/08/13	5	56.26	15	56.76	56.40	-10	123	-8.09%
2019/08/12	15	56.29	0	0.00	56.30	15	122	12.28%
2019/08/08	39	56.40	0	0.00	56.30	39	123	31.47%
2019/07/29	1	59.70	0	0.00	59.50	1	118	0.84%
2019/07/26	2	59.85	0	0.00	60.50	2	118	1.69%
2019/07/24	0	0.00	1	61.40	62.40	-1	113	-0.88%
2019/07/19	2	59.90	0	0.00	60.00	2	116	1.71%
2019/07/09	1	60.00	0	0.00	60.00	1	143	0.70%
2019/07/01	0	0.00	1	60.70	61.10	-1	162	-0.62%
2019/06/25	1	58.80	0	0.00	58.10	1	165	0.60%
2019/05/27	13	60.00	0	0.00	60.00	13	230	5.65%
2019/05/24	10	60.23	0	0.00	60.00	10	230	4.35%
2019/05/23	20	60.30	0	0.00	60.10	20	228	8.75%
2019/05/22	32	60.90	0	0.00	60.50	32	227	14.08%
2019/05/21	11	60.64	0	0.00	60.90	11	227	4.84%
2019/05/20	12	60.98	0	0.00	60.50	12	226	5.29%
2019/05/17	22	61.65	0	0.00	61.00	22	228	9.65%
2019/05/16	60	62.51	0	0.00	61.30	60	226	26.45%
2019/05/08	1	60.90	1	62.00	62.30	0	219	0.00%
2019/05/06	0	0.00	5	61.10	61.00	-5	218	-2.29%
2019/04/30	0	0.00	3	60.80	61.20	-3	217	-1.38%
2019/04/25	3	64.37	1	64.80	63.70	2	212	0.94%
2019/04/24	0	0.00	0.2	63.20	63.70	-0.2	212	-0.09%
2019/04/23	6	63.97	0	0.00	62.60	6	210	2.85%
2019/04/22	1	65.00	0	0.00	64.70	1	209	0.48%
2019/04/17	1	67.80	0	0.00	66.80	1	217	0.46%
2019/04/15	2	66.05	0	0.00	66.60	2	212	0.94%
2019/04/11	0	0.00	3	62.80	64.10	-3	200	-1.50%
2019/04/10	3	60.23	0	0.00	60.60	3	204	1.47%
2019/04/09	1	60.50	0	0.00	60.90	1	206	0.48%
2019/04/03	4	60.10	0	0.00	60.50	4	207	1.93%
2019/04/02	11	60.58	1	61.30	60.70	10	221	4.51%
2019/04/01	5	61.28	2	61.60	61.20	3	224	1.34%
2019/03/29	1	60.20	5	60.98	61.50	-4	227	-1.76%
2019/03/20	0	0.00	5	60.00	61.30	-5	208	-2.40%
2019/03/19	0	0.00	4	57.68	59.20	-4	199	-2.00%
2019/03/18	0	0.00	3	57.30	57.10	-3	191	-1.56%
2019/03/15	0	0.00	2	56.90	56.40	-2	188	-1.06%
2019/03/14	1	56.70	0	0.00	56.50	1	186	0.53%
2019/03/13	0	0.00	2	57.20	57.10	-2	184	-1.08%
2019/03/12	0	0.00	1	56.60	56.70	-1	181	-0.55%
2019/03/07	0	0.00	1	51.50	55.20	-1	172	-0.58%
2019/03/04	0	50.70	0	0.00	50.80	0	143	0.00%
2019/02/25	0	0.00	5	51.12	50.80	-5	143	-3.49%
2019/02/18	0	0.00	3	51.17	51.00	-3	141	-2.12%
2019/02/13	0	0.00	1	51.40	51.40	-1	141	-0.71%
2019/02/11	0	50.50	8	50.80	50.80	-8	142	-5.61%
2018/12/25	1	44.10	0	0.00	44.40	1	135	0.74%
2018/12/21	2	44.50	0	0.00	44.50	2	116	1.72%
2018/12/19	1	45.30	0	0.00	45.25	1	114	0.87%
2018/12/18	0	45.45	0	0.00	45.50	0	114	0.00%
2018/12/17	3	45.90	0	0.00	46.20	3	115	2.60%
2018/12/14	0	0.00	2	45.55	45.95	-2	116	-1.72%
2018/12/13	0	0.00	9	46.40	46.15	-9	117	-7.65%
2018/12/12	2	46.55	0	0.00	46.60	2	118	1.69%
2018/12/11	0	45.90	0	0.00	46.20	0	120	0.00%
2018/12/06	1	47.95	0	0.00	47.10	1	125	0.79%
2018/12/05	15	48.68	0	0.00	49.00	15	145	10.28%
2018/11/20	5	42.33	0	0.00	42.35	5	150	3.33%
2018/10/01	1	49.60	0	0.00	49.50	1	182	0.55%
2018/09/27	4	51.70	0	0.00	51.90	4	189	2.11%
2018/09/25	7	52.93	0	0.00	52.60	7	208	3.36%
2018/09/20	1	53.20	0	0.00	53.10	1	227	0.44%
2018/09/19	1	53.70	0	0.00	54.00	1	256	0.39%
2018/09/18	4	51.60	1	51.90	52.70	3	337	0.89%
2018/09/11	1	45.50	0	0.00	49.00	1	444	0.22%
2018/08/22	1	57.70	0	0.00	57.10	1	653	0.15%
2018/08/14	0	0.00	30	58.52	58.30	-30	661	-4.54%
2018/08/13	0	0.00	19	58.71	57.20	-19	660	-2.88%
2018/08/03	0	0.00	1	62.50	62.20	-1	654	-0.15%
2018/08/02	0	0.00	1	61.30	61.50	-1	647	-0.15%
2018/08/01	0	0.00	4	59.95	59.60	-4	645	-0.62%
2018/07/31	1	58.00	0	0.00	58.00	1	645	0.15%
2018/07/24	6	56.55	0	0.00	57.10	6	646	0.93%
2018/07/23	0	0.00	2	57.00	56.80	-2	645	-0.31%
2018/07/20	0	0.00	5	59.28	58.50	-5	646	-0.77%
2018/07/18	0	0.00	5	60.20	59.50	-5	668	-0.75%
2018/07/13	10	61.57	50	61.00	61.40	-40	668	-5.98%
2018/07/12	0	0.00	2	61.50	60.90	-2	666	-0.30%
2018/07/11	0	0.00	8	61.38	60.50	-8	664	-1.20%
2018/07/10	1	60.90	57	60.71	60.60	-56	665	-8.42%
2018/07/09	11	60.22	0	0.00	61.30	11	664	1.66%
2018/07/06	16	61.09	0	0.00	61.10	16	662	2.42%
2018/07/05	49	61.99	5	60.80	61.80	44	661	6.65%
2018/07/04	28	61.92	0	0.00	62.00	28	667	4.20%
2018/07/03	8	59.90	0	0.00	60.80	8	664	1.20%
2018/07/02	5	62.36	0	0.00	61.80	5	653	0.76%
2018/06/29	36	61.78	0	0.00	62.40	36	649	5.54%
2018/06/28	2	63.60	1	65.10	63.00	1	641	0.16%
2018/06/27	16	65.00	86	65.55	64.00	-70	620	-11.27%
2018/06/26	8	70.90	20	69.82	71.10	-12	538	-2.23%
2018/06/25	36	69.98	83	70.32	70.80	-47	493	-9.53%
2018/06/20	2	65.10	10	66.05	65.10	-8	444	-1.80%
2018/06/19	1	68.80	74	67.54	66.70	-73	436	-16.72%
2018/06/15	1	67.90	1	68.30	67.60	0	426	0.00%
2018/06/13	24	66.94	0	0.00	67.00	24	418	5.73%
2018/06/12	40	67.96	6	68.05	67.70	34	417	8.15%
2018/06/11	102.3	68.88	27	68.63	68.00	75.3	405	18.57%	大買/
2018/06/08	62	67.45	0	0.00	67.80	62	350	17.70%
2018/06/07	12	64.05	0	0.00	64.00	12	312	3.84%
2018/06/06	39	64.40	5	65.02	65.00	34	312	10.87%
2018/06/05	154	62.22	42.3	65.88	64.60	111.7	303	36.84%	大買/鉅額交易
2018/05/28	3	55.00	0	0.00	55.00	3	256	1.17%
2018/05/25	3	55.00	0	0.00	55.90	3	258	1.16%
2018/05/22	3	55.00	0	0.00	55.10	3	291	1.03%
2018/05/16	6	55.25	0	0.00	55.60	6	322	1.86%
2018/05/15	12	56.58	0	0.00	56.70	12	331	3.62%
2018/05/10	4	56.25	0	0.00	57.00	4	403	0.99%
2018/05/09	12	54.00	0	0.00	55.30	12	410	2.92%
2018/04/12	0	0.00	0.1	59.60	59.20	-0.1	575	-0.01%
2018/04/11	0	0.00	64	59.72	59.80	-64	578	-11.06%
2018/04/09	0	0.00	15	61.30	60.40	-15	568	-2.64%
2018/03/28	0	0.00	10	60.08	60.50	-10	552	-1.81%
2018/03/26	2	60.80	0	0.00	60.20	2	549	0.36%
2018/03/23	15	60.97	0	0.00	61.00	15	547	2.74%
2018/03/22	1	60.70	0.2	60.70	59.90	0.8	542	0.15%
2018/03/16	0	0.00	7	61.00	61.10	-7	533	-1.31%
2018/03/12	36	60.60	0	0.00	61.50	36	514	6.99%
2018/03/02	25	58.99	0	0.00	59.00	25	504	4.95%
2018/02/27	0	0.00	33	59.77	59.50	-33	501	-6.58%
2018/02/21	11	60.87	0	0.00	60.50	11	464	2.37%
2018/02/12	0	0.00	10	58.92	58.70	-10	450	-2.22%
2018/02/08	0	0.00	14	58.29	58.40	-14	442	-3.16%
2018/02/07	0	0.00	50	58.16	57.10	-50	438	-11.39%
2018/02/06	96	56.64	0	0.00	57.00	96	429	22.34%
2018/02/01	0	0.00	0.1	59.60	59.80	-0.1	367	-0.04%
2018/01/31	1	58.60	0	0.00	58.60	1	363	0.28%
2018/01/30	0	0.00	0.6	58.70	59.00	-0.6	361	-0.17%
2018/01/29	0	0.00	23	58.64	58.70	-23	359	-6.39%
2018/01/25	0	0.00	1	60.10	58.50	-1	354	-0.28%
2018/01/10	0	0.00	18	50.58	50.50	-18	214	-8.41%
2018/01/09	0	0.00	23	50.55	50.30	-23	220	-10.43%