兆利 (3548)-華南永昌-長虹券商分點個股進出

台股 » 個股 » 兆利 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

兆利

(3548)

可現股當沖

股價
212.0
漲跌
▼6.0
漲幅
-2.75%
成交量
4,272張
產業
上櫃電子零組件類股
262人加入追蹤

立即追蹤
本地時間:14:30

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

兆利 (3548)籌碼相關－華南永昌-長虹券商分點個股進出

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

華南永昌-長虹券商分點個股進出
華南永昌-長虹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
2024/05/09	8	220.31	1	224.50	212.00	7	8,820	0.08%
2024/05/08	0	0.00	2	222.00	218.00	-2	9,034	-0.02%
2024/05/07	2	206.25	2	208.75	212.50	0	9,106	0.00%
2024/05/03	8	221.38	3	221.00	213.50	5	9,174	0.05%
2024/05/02	3	218.50	1	220.50	219.50	2	9,381	0.02%
2024/04/30	1	219.50	2.1	223.05	222.50	-1.1	9,466	-0.01%
2024/04/29	1	216.50	1	220.00	218.00	0	9,458	0.00%
2024/04/26	1	216.50	1	218.50	214.50	0	9,576	0.00%
2024/04/25	2	210.25	10	206.50	215.00	-8	9,653	-0.08%
2024/04/24	10	228.50	0	0.00	228.50	10	9,676	0.10%
2024/04/23	0	0.00	1	220.00	219.50	-1	9,710	-0.01%
2024/04/19	1	253.50	1	237.00	234.50	0	9,831	0.00%
2024/04/18	1	253.00	1	258.00	250.00	0	9,956	0.00%
2024/04/17	1	257.99	1	246.00	246.00	0	10,145	0.00%
2024/04/16	1	241.00	0	0.00	239.00	1	10,290	0.01%
2024/04/15	1	267.50	2	269.50	258.00	-1	10,401	-0.01%
2024/04/12	2	276.00	16	273.25	276.00	-14	10,439	-0.13%
2024/04/11	1	278.00	136	273.59	270.50	-135	10,477	-1.29%	大賣/鉅額交易
2024/04/10	4	275.63	8	277.81	274.00	-4	10,525	-0.04%
2024/04/09	39	264.77	8.1	266.25	269.00	30.9	10,509	0.29%
2024/04/08	62	281.52	11	281.64	277.50	51	10,490	0.49%
2024/04/03	2	264.50	7	272.64	277.00	-5	10,490	-0.05%
2024/04/02	50	271.00	0	0.00	263.00	50	10,497	0.48%
2024/04/01	2	290.50	21	287.00	287.00	-19	10,496	-0.18%
2024/03/29	26	285.08	49	272.64	286.50	-23	10,351	-0.22%
2024/03/28	74	259.49	12.2	259.45	260.50	61.8	10,196	0.61%
2024/03/27	5	251.90	6	256.00	252.00	-1	10,139	-0.01%
2024/03/26	5.1	251.18	2	249.52	251.00	3	10,149	0.03%
2024/03/25	1.1	255.67	0	0.00	254.50	1.1	10,310	0.01%
2024/03/22	2	263.25	0	262.57	262.00	2	10,396	0.02%
2024/03/21	0	0.00	0	276.00	272.50	0	10,421	0.00%
2024/03/20	1	272.50	2	275.50	272.00	-1	10,374	-0.01%
2024/03/19	12	288.51	2	289.04	282.00	10	10,312	0.10%
2024/03/18	5	284.00	8.1	285.22	287.00	-3.1	10,252	-0.03%
2024/03/15	7	281.21	10	284.20	282.50	-3	10,155	-0.03%
2024/03/14	9	276.94	8	276.75	271.00	1	9,968	0.01%
2024/03/13	15	290.40	14.2	289.46	287.50	0.8	9,824	0.01%
2024/03/12	4	288.38	4	290.00	288.00	0	9,656	0.00%
2024/03/11	5	264.20	4	274.02	286.00	1	9,464	0.01%
2024/03/08	5	283.73	4	275.50	260.00	1	9,262	0.01%
2024/03/07	7	278.79	18.3	282.68	287.50	-11.3	8,784	-0.13%
2024/03/06	1	255.00	3	258.17	261.50	-2	8,526	-0.02%
2024/03/05	8.3	264.20	5	262.30	261.00	3.3	8,602	0.04%
2024/03/04	6	273.08	11.2	270.75	257.50	-5.2	8,689	-0.06%
2024/03/01	10.2	258.83	13.1	262.24	262.50	-2.9	8,655	-0.03%
2024/02/29	2.1	245.10	7.3	250.86	250.00	-5.2	8,589	-0.06%
2024/02/27	0	240.00	1	242.00	239.50	-1	8,729	-0.01%
2024/02/26	0	236.50	1	235.50	235.00	-1	8,811	-0.01%
2024/02/23	7.1	241.27	1	239.50	236.00	6.1	8,915	0.07%
2024/02/22	12.2	253.22	4.1	246.93	240.50	8.1	9,081	0.09%
2024/02/21	0.1	245.00	4	245.88	252.50	-3.9	9,136	-0.04%
2024/02/20	5	241.70	1	239.00	236.50	4	9,228	0.04%
2024/02/19	2	238.75	0.1	242.50	235.00	1.9	9,327	0.02%
2024/02/16	7.1	258.01	3	259.50	257.00	4.1	9,405	0.04%
2024/02/15	38.3	265.87	42.1	269.55	265.50	-3.8	9,548	-0.04%
2024/02/05	14.1	254.05	9	257.44	266.50	5.1	9,398	0.05%
2024/02/02	21	236.79	23	240.46	242.50	-2	9,360	-0.02%
2024/02/01	12	237.00	14	236.36	231.00	-2	9,311	-0.02%
2024/01/31	8	227.38	7	229.85	233.50	1	9,176	0.01%
2024/01/30	5	213.20	6	215.83	217.00	-1	9,213	-0.01%
2024/01/26	5	210.70	0	0.00	203.50	5	9,259	0.05%
2024/01/25	6	216.75	7	217.42	211.50	-1	9,458	-0.01%
2024/01/24	0	209.00	2	207.26	208.00	-2	9,435	-0.02%
2024/01/23	0	0.00	0	199.00	195.50	0	9,555	0.00%
2024/01/22	1	187.50	0	0.00	195.00	1	9,543	0.01%
2024/01/19	3	211.31	1	202.00	202.00	2	9,453	0.02%
2024/01/18	0.2	210.75	103	211.55	211.00	-102.8	9,369	-1.10%	大賣/鉅額交易
2024/01/17	0	0.00	31	220.05	218.50	-31	9,333	-0.33%
2024/01/16	65	216.46	1	219.50	219.00	64	9,396	0.68%
2024/01/15	65	213.00	0	0.00	213.00	65	9,350	0.70%
2024/01/12	2	218.00	5	215.70	217.00	-3	9,344	-0.03%
2024/01/11	7	209.14	29	205.10	212.50	-22	9,293	-0.24%
2024/01/10	20	200.15	21	199.53	198.50	-1	9,377	-0.01%
2024/01/09	10	183.00	0	0.00	185.00	10	9,299	0.11%
2024/01/08	1	198.00	1	193.00	191.00	0	9,216	0.00%
2024/01/05	11	195.13	2	194.75	192.00	9	9,264	0.10%
2024/01/04	3	190.67	3	192.50	189.50	0	9,224	0.00%
2024/01/03	1	190.00	126	189.65	187.50	-125	9,197	-1.36%	大賣/鉅額交易
2024/01/02	1	180.00	1	190.00	190.00	0	9,164	0.00%
2023/12/29	128	188.11	4	188.50	189.50	124	9,163	1.35%	大買/鉅額交易
2023/12/28	2	211.75	1	207.50	207.50	1	9,082	0.01%
2023/12/27	1	204.00	1	208.00	206.50	0	9,110	0.00%
2023/12/26	10	196.75	0	0.00	202.50	10	9,111	0.11%
2023/12/25	112	200.53	131	194.12	195.50	-19	9,222	-0.21%	大買/大賣/
2023/12/22	1	206.00	0	0.00	202.00	1	9,306	0.01%
2023/12/21	0	0.00	50	211.06	203.00	-50	9,416	-0.53%
2023/12/20	4	218.00	234	214.86	211.50	-230	9,545	-2.41%	大賣/鉅額交易
2023/12/19	1	210.00	250	203.96	215.00	-249	9,471	-2.63%	大賣/鉅額交易
2023/12/18	2	199.75	36	199.32	195.50	-34	9,334	-0.36%
2023/12/15	0	0.00	31	194.48	193.00	-31	9,260	-0.34%
2023/12/14	1	198.03	30	201.25	199.00	-29	9,266	-0.31%
2023/12/13	0	0.00	55	207.64	199.50	-55	9,259	-0.59%
2023/12/11	0	0.00	9	224.00	222.00	-9	9,222	-0.10%
2023/12/08	1	232.50	0	0.00	225.50	1	9,293	0.01%
2023/12/07	0	0.00	2	236.00	231.00	-2	9,290	-0.02%
2023/12/06	1	234.00	1	232.52	232.50	0	9,318	0.00%
2023/12/05	1	230.00	0	229.00	235.00	1	9,347	0.01%
2023/12/04	29	231.00	1.2	226.00	231.00	27.8	9,559	0.29%
2023/12/01	31	240.56	1	243.00	243.00	30	9,910	0.30%
2023/11/30	1	242.50	1	240.57	241.50	0	9,936	0.00%
2023/11/29	43	243.24	44	248.35	247.50	-1	9,989	-0.01%
2023/11/28	33	227.79	3	243.00	245.00	30	9,920	0.30%
2023/11/27	2.2	226.97	2	224.76	223.00	0.2	9,783	0.00%
2023/11/24	13	220.66	12.4	226.14	225.00	0.6	9,696	0.01%
2023/11/22	60	212.24	11	213.05	214.00	49	9,454	0.52%
2023/11/21	54	213.63	5	216.00	211.50	49	9,348	0.52%
2023/11/20	1	217.44	21	212.76	218.50	-20	9,140	-0.22%
2023/11/17	41	199.66	1	192.50	199.00	40	8,938	0.45%
2023/11/16	104	188.44	3	198.00	198.00	101	8,753	1.15%	大買/鉅額交易
2023/11/15	64	191.78	44	195.18	189.00	20	8,541	0.23%
2023/11/14	26	192.56	25	192.86	194.50	1	8,432	0.01%
2023/11/13	2	181.00	32	183.25	183.00	-30	8,315	-0.36%
2023/11/10	2	184.25	23	178.83	179.00	-21	8,248	-0.25%
2023/11/09	23	176.76	4	181.50	177.50	19	7,945	0.24%
2023/11/08	8	177.38	11	175.86	177.50	-3	7,710	-0.04%
2023/11/07	12	175.21	8	176.50	180.00	4	7,528	0.05%
2023/11/06	2	169.50	3	173.17	173.50	-1	7,234	-0.01%
2023/11/03	1	162.00	53	158.93	158.00	-52	7,132	-0.73%
2023/11/02	144	153.75	3	157.99	160.50	141	7,001	2.01%	大買/鉅額交易
2023/11/01	3	145.67	2	150.50	151.00	1	6,700	0.01%
2023/10/31	296	147.98	7	148.00	148.50	289	6,464	4.47%	大買/鉅額交易
2023/10/30	11	140.23	1	141.50	140.50	10	6,224	0.16%
2023/10/27	1	142.50	0	0.00	139.50	1	6,176	0.02%
2023/10/25	0	151.00	0	0.00	151.50	0	6,047	0.00%
2023/10/24	0	0.00	1	143.50	152.00	-1	5,977	-0.02%
2023/10/23	5	145.60	4	147.25	145.50	1	5,831	0.02%
2023/10/20	2	139.50	2	138.00	141.50	0	5,737	0.00%
2023/10/19	0	0.00	2	143.50	142.00	-2	5,671	-0.04%
2023/10/18	7	151.93	4	149.25	147.50	3	5,533	0.05%
2023/10/17	0	0.00	2	152.50	152.50	-2	5,209	-0.04%
2023/10/16	5	137.60	5	139.70	139.00	0	5,086	0.00%
2023/10/13	10	140.50	9	139.28	136.00	1	5,005	0.02%
2023/10/12	4	136.25	4	138.25	138.50	0	4,867	0.00%
2023/10/11	6	141.67	5	138.50	133.00	1	4,802	0.02%
2023/10/05	4	145.75	4	143.75	140.00	0	4,625	0.00%
2023/10/03	4	147.25	4	148.00	148.00	0	4,396	0.00%
2023/10/02	11	142.14	5	142.70	146.00	6	4,202	0.14%
2023/09/28	3	134.17	9	130.50	133.00	-6	4,027	-0.15%
2023/09/27	5	132.00	9	131.83	137.50	-4	3,837	-0.10%
2023/09/26	8	133.00	1	136.50	127.50	7	3,661	0.19%
2023/09/25	7	133.79	10	133.00	137.00	-3	3,471	-0.09%
2023/09/22	3	127.50	3	131.00	133.50	0	3,238	0.00%
2023/09/18	0	0.00	1	136.00	138.00	-1	2,952	-0.03%
2023/09/13	0	129.00	0	0.00	131.50	0	2,872	0.00%
2023/09/08	0	0.00	1	122.50	118.50	-1	2,837	-0.04%
2023/09/07	1	122.50	1	122.50	123.50	0	2,797	0.00%
2023/09/06	11	122.95	9	123.28	122.50	2	2,573	0.08%
2023/09/05	0	0.00	0	116.50	118.00	0	2,178	0.00%
2023/08/31	0	0.00	1	90.80	94.80	-1	1,661	-0.06%
2023/08/30	1	91.00	0	0.00	91.00	1	1,537	0.07%
2023/08/28	1	89.90	1	94.30	86.20	0	1,421	0.00%
2023/08/18	0	0.00	1	90.10	90.00	-1	1,098	-0.09%
2023/08/16	1	86.80	0	0.00	87.30	1	822	0.12%
2023/08/10	0	0.00	9	79.00	78.50	-9	763	-1.18%
2023/08/09	1	78.20	1	78.66	78.30	0	831	0.00%
2023/07/20	0	0.00	1	75.00	74.70	-1	922	-0.11%
2023/07/19	1	74.00	0	0.00	74.20	1	964	0.10%
2023/07/13	0	0.00	0	77.50	77.30	0	988	0.00%
2023/07/10	0	0.00	1	78.00	78.00	-1	982	-0.10%
2023/06/21	0	0.00	2	77.65	77.00	-2	934	-0.21%
2023/06/20	2	77.50	0	0.00	77.50	2	929	0.22%
2023/06/08	0	0.00	1	74.50	73.50	-1	788	-0.13%
2023/05/29	1	72.20	0	0.00	72.80	1	789	0.13%
2023/05/25	0	73.20	0	0.00	74.10	0	791	0.00%
2023/05/22	0	72.50	0	0.00	72.70	0	826	0.00%
2023/05/17	0	0.00	1	74.20	74.20	-1	795	-0.13%
2023/05/16	1	72.00	0	0.00	72.90	1	778	0.13%
2023/05/15	1	77.00	1	74.30	73.50	0	741	0.00%
2023/05/09	0	0.00	27	70.19	70.80	-27	598	-4.51%
2023/04/28	12	72.13	0	0.00	70.90	12	602	1.99%
2023/04/25	5	71.50	0	0.00	69.40	5	572	0.87%
2023/04/24	1	72.40	0	0.00	72.20	1	546	0.18%
2023/04/21	10	70.08	0	0.00	69.40	10	504	1.98%
2023/04/17	0	0.00	1	69.40	68.70	-1	463	-0.22%
2023/04/12	0	68.80	0	0.00	68.40	0	458	0.00%
2023/04/11	0	67.00	0	0.00	67.60	0	453	0.00%
2023/03/28	0	68.00	2	66.65	66.70	-2	451	-0.44%
2023/03/27	0	0.00	3	67.60	67.80	-3	450	-0.67%
2023/03/24	3	66.70	1	67.20	67.20	2	447	0.45%
2023/03/17	0	0.00	1	63.70	64.10	-1	436	-0.23%
2023/03/14	1	65.20	0	0.00	65.20	1	436	0.23%
2023/03/09	1	68.10	0	0.00	67.80	1	426	0.23%
2023/02/21	1	67.70	0	0.00	67.90	1	360	0.28%
2023/02/20	3	70.03	1	69.70	69.70	2	343	0.58%
2023/02/08	0	0.00	3	67.00	66.50	-3	260	-1.15%
2023/02/07	3	68.70	0	0.00	64.50	3	243	1.23%
2023/02/06	2	66.80	2	67.80	66.80	0	210	0.00%
2023/02/03	0	65.70	0	0.00	64.10	0	181	0.00%
2023/01/31	0	0.00	2	62.60	62.60	-2	167	-1.19%
2023/01/30	0	62.00	0	0.00	62.30	0	166	0.00%
2023/01/17	2	60.80	0	0.00	61.00	2	167	1.19%
2023/01/10	0	61.40	0	0.00	61.50	0	162	0.00%
2022/12/13	0	0.00	1	59.70	59.40	-1	159	-0.63%
2022/11/03	0	0.00	1	54.50	55.50	-1	192	-0.52%
2022/10/07	0	0.00	2	60.00	59.20	-2	194	-1.03%
2022/09/22	1	64.50	0	0.00	65.30	1	210	0.47%
2022/09/08	0	0.00	4	65.50	65.10	-4	222	-1.80%
2022/09/07	0	0.00	0	69.80	64.70	0	223	0.00%
2022/09/05	0	0.00	0	70.40	66.10	0	224	-0.01%
2022/08/18	0	0.00	2	64.00	64.90	-2	218	-0.92%
2022/08/17	1	64.50	1	65.10	64.30	0	217	0.00%
2022/08/15	2	63.40	0	0.00	65.20	2	216	0.92%
2022/08/12	0	0.00	1	61.60	62.20	-1	199	-0.50%
2022/07/20	1	60.00	0	0.00	58.80	1	238	0.42%
2022/07/19	0	0.00	0	61.00	58.60	0	234	-0.01%
2022/05/10	5	60.60	0	0.00	62.30	5	1,030	0.49%
2022/04/25	10	60.80	0	0.00	60.90	10	1,643	0.61%
2022/04/18	0	0.00	0	66.50	63.50	0	1,660	0.00%
2022/03/04	1	80.40	1	77.10	76.70	0	1,520	0.00%
2022/02/25	1	72.60	1	73.20	74.00	0	1,369	0.00%
2022/02/21	0	0.00	1	80.50	78.50	-1	1,289	-0.08%
2022/02/11	2	75.60	2	75.25	73.50	0	1,057	0.00%
2022/02/09	1	76.10	1	76.70	77.20	0	972	0.00%
2022/02/07	0	0.00	0	69.70	69.70	0	741	0.00%
2022/01/25	1	67.50	0	0.00	65.90	1	695	0.14%
2022/01/24	0	68.80	1	69.50	69.00	-1	666	-0.15%
2022/01/20	0	0.00	60	74.80	75.00	-60	533	-11.24%
2022/01/19	31	72.58	31	69.86	72.80	0	405	0.00%
2022/01/18	31	68.18	1	69.30	67.20	30	357	8.39%
2022/01/13	0	0.00	1	67.00	66.90	-1	334	-0.30%
2022/01/07	0	0.00	7	66.60	67.00	-7	314	-2.22%
2021/12/10	30	62.40	0	0.00	61.90	30	276	10.85%
2021/12/08	0	0.00	1	65.20	62.00	-1	271	-0.37%
2021/12/07	0	0.00	1	62.00	62.10	-1	258	-0.39%
2021/12/06	0	0.00	0	62.00	62.00	0	254	0.00%
2021/12/01	0	0.00	0	58.40	59.70	0	240	0.00%
2021/11/18	0	0.00	0	60.47	60.00	0	233	-0.01%
2021/10/28	0	0.00	0	52.64	52.80	0	243	0.00%
2021/10/25	0	0.00	0	52.70	53.20	0	245	0.00%
2021/10/20	0	50.90	0	0.00	50.90	0	244	0.00%
2021/10/18	0	50.60	0	52.00	52.50	0	243	0.00%
2021/10/08	0	57.00	0	0.00	57.30	0	247	0.00%
2021/10/01	1	61.00	0	0.00	60.70	1	267	0.37%
2021/09/24	0	64.00	0	0.00	63.00	0	305	0.00%
2021/09/07	0	0.00	0	61.50	62.30	0	369	0.00%
2021/09/01	0	0.00	1	64.50	64.30	-1	384	-0.26%
2021/08/30	1	62.30	0	0.00	61.80	1	422	0.24%
2021/08/25	0	0.00	1	63.30	63.50	-1	435	-0.23%
2021/08/24	1	60.20	0	0.00	61.90	1	446	0.22%
2021/08/10	0	0.00	0	65.30	64.30	0	465	0.00%
2021/08/09	10	64.50	10	64.30	64.50	0	470	0.00%
2021/08/06	7	66.70	0	0.00	66.30	7	466	1.50%
2021/08/05	0	0.00	40	67.84	67.50	-40	472	-8.46%
2021/08/03	4	68.70	0	0.00	68.80	4	508	0.79%
2021/08/02	36	68.80	0	0.00	68.60	36	510	7.06%
2021/07/30	0	0.00	10	69.67	69.20	-10	509	-1.96%
2021/07/29	1	69.02	0	0.00	69.50	1	512	0.20%
2021/07/28	1	67.10	1	70.30	69.70	0	513	0.00%
2021/07/22	1	70.60	0	0.00	70.10	1	539	0.19%
2021/07/20	1	76.10	0	0.00	75.10	1	535	0.19%
2021/07/16	0	0.00	2	77.25	77.30	-2	539	-0.37%
2021/07/14	0	0.00	0.1	76.30	76.20	-0.1	546	-0.02%
2021/07/12	1	76.50	0	0.00	76.30	1	555	0.18%
2021/07/08	2	77.00	10	77.00	76.30	-8	575	-1.39%
2021/07/06	0.1	77.80	0	0.00	76.70	0.1	603	0.01%
2021/06/30	0.1	76.30	0	0.00	75.90	0.1	742	0.01%
2021/06/28	0	0.00	10.1	77.99	78.00	-10.1	999	-1.01%
2021/06/25	0.1	77.00	0.1	77.00	75.80	0	1,000	0.00%
2021/06/24	0	0.00	1	76.20	76.30	-1	1,007	-0.10%
2021/06/15	1.1	76.07	0	0.00	75.80	1.1	1,041	0.11%
2021/06/09	1	77.30	0	0.00	76.50	1	1,081	0.09%
2021/06/08	0	79.57	0	0.00	77.30	0	1,118	0.00%
2021/05/31	0	74.20	0	0.00	74.00	0	1,123	0.00%
2021/05/21	0	0.00	30	65.93	66.40	-30	1,221	-2.46%
2021/05/20	0	0.00	11	65.00	64.90	-11	1,226	-0.90%
2021/05/18	0	0.00	16	67.08	66.80	-16	1,228	-1.30%
2021/05/17	0	0.00	30	61.87	62.60	-30	1,226	-2.45%
2021/05/12	0	0.00	22	66.58	63.10	-22	1,209	-1.82%
2021/05/11	0	0.00	38	71.54	69.90	-38	1,183	-3.21%
2021/05/03	0	0.00	13	77.58	77.50	-13	1,172	-1.11%
2021/04/14	0	85.50	0	0.00	80.10	0	1,289	0.00%
2021/04/08	0	0.00	0	91.50	90.70	0	1,305	0.00%
2021/04/06	0	0.00	0	86.20	86.50	0	1,228	0.00%
2021/03/31	1	83.70	1	82.93	86.60	0	1,067	0.00%
2021/03/16	0	79.60	0	0.00	79.30	0	879	0.00%
2021/03/11	0	0.00	1	79.80	79.90	-1	841	-0.12%
2021/03/09	0	0.00	1	75.50	76.30	-1	792	-0.13%
2021/02/26	1	75.30	0	0.00	75.90	1	768	0.13%
2021/02/19	0	0.00	10	72.96	73.30	-10	694	-1.44%
2021/02/05	0	70.60	0	0.00	70.60	0	685	0.00%
2021/02/03	5	70.10	0	0.00	70.00	5	703	0.71%
2021/02/02	5	70.50	5	70.60	71.00	0	701	0.00%
2021/02/01	5	69.00	0	73.80	70.30	5	705	0.71%
2021/01/29	2	70.40	1	71.30	69.30	1	703	0.14%
2021/01/28	5	71.40	4	70.85	70.20	1	699	0.14%
2021/01/27	10	71.90	9.5	72.06	71.70	0.5	702	0.07%
2021/01/26	21	72.54	18	72.07	71.90	3	709	0.42%
2021/01/21	0	0.00	0	73.80	71.40	0	703	0.00%
2021/01/19	1	75.00	0	0.00	72.30	1	684	0.15%
2021/01/18	0	0.00	0	77.90	74.30	0	678	0.00%
2021/01/14	0	0.00	0	77.90	79.30	0	666	-0.01%
2021/01/13	0	0.00	1	77.70	77.30	-1	660	-0.15%
2021/01/07	0	0.00	5	80.30	79.80	-5	591	-0.84%
2021/01/06	0	0.00	0	78.00	77.80	0	551	0.00%
2020/12/21	0	0.00	1	69.30	69.90	-1	472	-0.21%
2020/12/09	0	0.00	8	72.41	72.80	-8	781	-1.02%
2020/12/08	0	0.00	13	69.11	69.50	-13	822	-1.58%
2020/12/04	0	0.00	0	68.50	68.90	0	887	0.00%
2020/11/27	1	70.20	0	0.00	70.00	1	916	0.11%
2020/11/25	1	69.50	0	0.00	69.60	1	946	0.11%
2020/11/20	0	0.00	25	70.88	70.90	-25	1,008	-2.48%
2020/11/17	6	69.20	0	0.00	68.70	6	1,019	0.59%
2020/11/16	0	0.00	5	69.82	68.80	-5	1,021	-0.49%
2020/11/13	2	69.80	0	0.00	70.00	2	1,023	0.20%
2020/11/12	3	70.30	0	0.00	69.70	3	1,024	0.29%
2020/11/04	0	69.00	0	0.00	68.50	0	1,004	0.00%
2020/10/29	0	0.00	1	66.70	67.00	-1	1,017	-0.10%
2020/10/28	0	0.00	1	67.20	67.20	-1	1,013	-0.10%
2020/10/23	0	0.00	1	68.80	68.90	-1	1,012	-0.10%
2020/10/21	3	69.60	2	69.35	69.70	1	1,015	0.10%
2020/10/14	1	67.70	0	0.00	67.80	1	1,024	0.10%
2020/10/07	1	68.70	0	0.00	68.60	1	1,225	0.08%
2020/10/06	6	68.00	0	0.00	68.10	6	1,219	0.49%
2020/09/14	0	0.00	0.2	75.70	75.70	-0.2	1,034	-0.02%
2020/09/10	1	70.90	14	68.99	71.10	-13	797	-1.63%
2020/09/08	4	66.58	5	65.52	66.30	-1	730	-0.14%
2020/09/07	5	65.20	0	0.00	65.50	5	709	0.70%
2020/09/04	2	64.50	5	64.30	64.80	-3	706	-0.42%
2020/08/31	5	68.10	0	0.00	68.00	5	689	0.73%
2020/08/27	0	0.00	2	65.75	66.90	-2	660	-0.30%
2020/08/25	0	0.00	3	66.17	66.10	-3	612	-0.49%
2020/08/20	3	61.80	0	0.00	62.00	3	584	0.51%
2020/08/19	2	64.10	1	64.40	64.80	1	578	0.17%
2020/08/12	12	62.30	0	0.00	62.20	12	572	2.10%
2020/08/10	0	0.00	1	65.10	65.10	-1	574	-0.17%
2020/08/07	1	65.30	0	0.00	65.80	1	583	0.17%
2020/08/06	1	63.70	1	66.00	65.30	0	575	0.00%
2020/08/05	2	62.40	0	0.00	62.40	2	560	0.36%
2020/08/04	3	62.30	0	0.00	62.30	3	573	0.52%
2020/08/03	5	62.30	0	0.00	62.30	5	588	0.85%
2020/07/31	4	61.90	4	62.10	62.20	0	626	0.00%
2020/07/28	20	61.13	0	0.00	59.50	20	643	3.11%
2020/07/21	5	65.30	0	0.00	65.00	5	657	0.76%
2020/07/17	5.3	68.88	0	0.00	68.00	5.3	647	0.81%
2020/07/15	9.2	70.84	4	70.50	69.60	5.2	624	0.83%
2020/07/08	8	65.60	1	65.50	65.40	7	474	1.47%
2020/07/07	4	63.35	2	63.20	63.20	2	470	0.43%
2020/07/06	27	64.74	10	64.45	64.80	17	483	3.51%
2020/07/03	0	0.00	5	63.20	63.90	-5	498	-1.00%
2020/07/02	12	62.57	0	0.00	62.90	12	508	2.36%
2020/07/01	15	62.80	9	62.70	62.60	6	514	1.17%
2020/06/30	5	62.30	0	0.00	62.50	5	517	0.97%
2020/06/29	1	62.50	0	0.00	61.70	1	522	0.19%
2020/06/24	10	63.30	0	0.00	63.00	10	529	1.89%
2020/06/23	26	63.65	1	63.80	63.60	25	547	4.57%
2020/06/22	20	64.00	1	63.90	63.60	19	565	3.36%
2020/06/19	10	64.20	0	0.00	63.50	10	581	1.72%
2020/06/18	10	63.20	0	0.00	64.90	10	590	1.69%
2020/06/16	1	61.90	0	0.00	62.20	1	612	0.16%
2020/06/02	0	0.00	3	65.07	65.40	-3	851	-0.35%
2020/06/01	1	65.00	1	64.20	64.80	0	912	0.00%
2020/05/29	0	0.00	1	63.20	63.30	-1	916	-0.11%
2020/05/28	1	63.90	0	0.00	62.90	1	943	0.11%
2020/05/27	2	63.00	0	0.00	63.50	2	963	0.21%
2020/05/26	3	63.67	1	63.70	63.50	2	1,011	0.20%
2020/05/25	2	62.40	1	63.10	63.50	1	1,019	0.10%
2020/05/21	0	0.00	1	64.30	64.00	-1	1,056	-0.09%
2020/05/18	3	62.67	3	61.80	61.80	0	1,099	0.00%
2020/05/15	3	64.67	3	63.60	63.60	0	1,113	0.00%
2020/05/08	1	66.80	0	0.00	66.60	1	1,172	0.09%
2020/05/07	3	67.20	2	66.40	67.10	1	1,173	0.09%
2020/05/05	0	0.00	2	70.90	71.00	-2	1,204	-0.17%
2020/05/04	0	0.00	2	69.60	69.60	-2	1,212	-0.16%
2020/04/29	0	0.00	1	70.30	70.20	-1	1,232	-0.08%
2020/04/23	0	0.00	1	68.20	68.30	-1	1,324	-0.08%
2020/04/20	1	68.30	0	0.00	68.70	1	1,411	0.07%
2020/04/17	3	70.47	0	0.00	68.90	3	1,460	0.21%
2020/04/15	0	0.00	2	69.55	70.20	-2	1,479	-0.14%
2020/04/14	1	68.30	1	68.80	68.50	0	1,501	0.00%
2020/04/10	1	66.80	0	0.00	67.40	1	1,551	0.06%
2020/04/08	2	67.25	4	66.05	68.20	-2	1,673	-0.12%
2020/04/07	1	62.80	4	63.90	64.10	-3	1,841	-0.16%
2020/04/01	0	0.00	4	60.75	61.00	-4	1,927	-0.21%
2020/03/30	0	0.00	1	59.30	60.40	-1	1,948	-0.05%
2020/03/27	4	61.93	1	62.90	61.30	3	1,950	0.15%
2020/03/26	0	0.00	4	61.38	61.80	-4	1,970	-0.20%
2020/03/25	6	60.38	3	60.13	59.60	3	1,960	0.15%
2020/03/24	1	57.80	3	57.50	57.60	-2	1,944	-0.10%
2020/03/23	0	0.00	0	55.50	54.80	0	1,936	0.00%
2020/03/20	2	57.95	2	58.15	58.30	0	1,933	0.00%
2020/03/19	0	0.00	1	56.50	55.40	-1	1,920	-0.05%
2020/03/18	3	65.03	1	63.00	61.50	2	1,905	0.10%
2020/03/17	0	0.00	2	65.35	64.60	-2	1,903	-0.11%
2020/03/16	2	69.10	3	68.00	67.00	-1	1,913	-0.05%
2020/03/13	1	65.50	1	67.00	70.00	0	1,901	0.00%
2020/03/12	2	72.40	142	72.80	71.40	-140	1,885	-7.43%	大賣/鉅額交易
2020/03/11	3	78.40	0	0.00	76.90	3	1,848	0.16%
2020/03/10	14	77.52	6	77.95	79.30	8	1,836	0.44%
2020/03/09	14	79.42	1	80.00	78.60	13	1,808	0.72%
2020/03/06	4	85.58	0	0.00	84.50	4	1,763	0.23%
2020/03/05	2	84.20	12	85.44	87.90	-10	1,743	-0.57%
2020/03/04	5	83.00	0	0.00	82.50	5	1,702	0.29%
2020/03/03	0	0.00	10	83.90	83.00	-10	1,706	-0.59%
2020/03/02	3	82.30	1	82.00	81.60	2	1,704	0.12%
2020/02/27	1	85.70	2	86.50	83.10	-1	1,700	-0.06%
2020/02/26	0	0.00	2	83.60	83.20	-2	1,659	-0.12%
2020/02/25	1	82.80	3	83.17	82.80	-2	1,678	-0.12%
2020/02/24	7	81.97	0	0.00	82.10	7	1,678	0.42%
2020/02/20	7	84.86	3	85.50	84.40	4	1,661	0.24%
2020/02/19	0	0.00	3	85.00	84.60	-3	1,674	-0.18%
2020/02/18	5	84.90	0	0.00	84.30	5	1,721	0.29%
2020/02/17	14	84.53	2	85.00	84.10	12	1,730	0.69%
2020/02/14	0	0.00	6	84.55	85.00	-6	1,760	-0.34%
2020/02/13	21	85.05	0	0.00	83.60	21	1,818	1.15%
2020/02/12	24	84.10	1	83.90	84.40	23	1,860	1.24%
2020/02/11	9	83.78	2	84.15	84.20	7	1,930	0.36%
2020/02/10	10	81.55	0	0.00	81.00	10	1,999	0.50%
2020/02/07	22	84.90	2	83.85	81.30	20	2,001	1.00%
2020/02/06	42	82.97	2	82.90	82.90	40	1,978	2.02%
2020/02/05	2	79.40	2	79.65	79.30	0	1,952	0.00%
2020/02/03	1	74.80	1	77.30	77.40	0	1,962	0.00%
2020/01/31	3	80.87	7	80.34	80.60	-4	1,933	-0.21%
2020/01/30	0	0.00	1	83.70	81.90	-1	1,904	-0.05%
2020/01/20	4	91.83	0	0.00	90.90	4	1,878	0.21%
2020/01/16	16	94.25	20	95.35	93.80	-4	1,829	-0.22%
2020/01/15	6	92.68	1	91.60	91.90	5	1,783	0.28%
2020/01/14	5	91.00	0	0.00	91.10	5	1,762	0.28%
2020/01/13	3	91.43	3	92.30	92.10	0	1,738	0.00%
2020/01/09	2	89.60	0	0.00	89.00	2	1,670	0.12%
2020/01/07	4	92.20	2	91.00	91.00	2	1,618	0.12%
2020/01/06	4	95.70	4	94.40	94.40	0	1,574	0.00%
2020/01/03	8	97.53	1	96.30	96.70	7	1,555	0.45%
2020/01/02	4	97.58	6	99.13	100.00	-2	1,502	-0.13%
2019/12/31	8	94.99	7	95.49	95.30	1	1,410	0.07%
2019/12/30	0	0.00	12	88.31	92.40	-12	1,223	-0.98%
2019/12/27	0	0.00	10	84.00	84.00	-10	1,125	-0.89%
2019/12/26	1	83.50	1	85.00	83.20	0	1,116	0.00%
2019/12/24	0	0.00	1	83.10	83.10	-1	1,088	-0.09%
2019/12/23	2	83.05	1	84.10	82.80	1	1,079	0.09%
2019/12/18	0	0.00	5	81.60	81.10	-5	1,030	-0.49%
2019/12/16	1	80.60	0	0.00	81.10	1	1,036	0.10%
2019/12/13	2	82.60	0	0.00	81.60	2	1,034	0.19%
2019/12/12	0	0.00	1	82.00	82.40	-1	1,027	-0.10%
2019/12/11	1	79.30	1	81.80	82.20	0	1,021	0.00%
2019/12/06	4	79.15	0	0.00	79.10	4	999	0.40%
2019/12/02	1	77.50	2	77.40	77.50	-1	1,034	-0.10%
2019/11/28	0	0.00	2	82.70	82.20	-2	1,013	-0.20%
2019/11/27	3	84.00	0	0.00	83.70	3	1,004	0.30%
2019/11/22	3	82.60	3	81.30	81.30	0	1,023	0.00%
2019/11/21	0	0.00	3	81.00	81.70	-3	1,001	-0.30%
2019/11/20	3	80.33	0	0.00	80.40	3	997	0.30%
2019/11/19	0	0.00	1	81.70	81.60	-1	984	-0.10%
2019/11/18	2	80.90	2	81.30	81.40	0	973	0.00%
2019/11/15	13	82.78	12	81.37	81.40	1	967	0.10%
2019/11/13	5	80.80	7	81.50	80.90	-2	905	-0.22%
2019/11/12	2	80.60	1	80.50	80.80	1	868	0.12%
2019/11/11	3	79.10	4	78.15	78.30	-1	803	-0.12%
2019/11/08	0	0.00	2.1	77.65	78.30	-2.1	743	-0.29%
2019/11/07	10	75.00	0	0.00	73.60	10	661	1.51%
2019/10/29	0	0.00	4	70.40	69.40	-4	494	-0.81%
2019/10/25	0	0.00	1	71.20	69.80	-1	506	-0.20%
2019/10/23	0	0.00	1	70.80	71.40	-1	543	-0.18%
2019/10/01	1	68.30	0	0.00	68.00	1	621	0.16%
2019/09/20	0	0.00	10	69.80	70.10	-10	640	-1.56%
2019/09/19	0	0.00	1	70.20	70.00	-1	637	-0.16%
2019/09/17	1	68.40	0	0.00	67.80	1	625	0.16%
2019/09/16	4	68.50	0	0.00	68.00	4	624	0.64%
2019/09/06	0	0.00	4	72.90	73.00	-4	614	-0.65%
2019/08/28	16	72.86	1	74.40	72.20	15	565	2.65%
2019/08/22	1	70.80	0	0.00	70.80	1	487	0.21%
2019/08/12	0	0.00	1	67.80	67.60	-1	442	-0.23%
2019/08/06	1	64.80	0	0.00	66.50	1	438	0.23%
2019/08/02	0	0.00	1	66.80	67.00	-1	451	-0.22%
2019/07/25	0	0.00	1	69.80	70.00	-1	460	-0.22%
2019/07/24	0	0.00	2	72.90	73.70	-2	426	-0.47%
2019/06/18	0	0.00	1	67.20	67.20	-1	587	-0.17%
2019/06/17	0	0.00	2	65.50	65.20	-2	591	-0.34%
2019/06/13	0	0.00	1	65.00	64.90	-1	631	-0.16%
2019/06/12	1	63.90	0	0.00	64.60	1	637	0.16%
2019/06/10	1	63.30	0	0.00	63.20	1	666	0.15%
2019/06/05	0	0.00	1	63.50	63.50	-1	695	-0.14%
2019/05/27	2	64.00	0	0.00	63.10	2	952	0.21%
2019/05/24	0	0.00	2	63.25	63.50	-2	982	-0.20%
2019/05/23	0	0.00	1	62.90	62.80	-1	1,012	-0.10%
2019/05/22	0	0.00	1	64.50	64.00	-1	1,026	-0.10%
2019/05/10	1	67.00	0	0.00	67.70	1	1,262	0.08%
2019/05/08	0	0.00	3	71.03	70.60	-3	1,314	-0.23%
2019/05/07	0	0.00	1	68.30	68.00	-1	1,329	-0.08%
2019/05/06	2	67.10	0	0.00	67.30	2	1,339	0.15%
2019/05/03	1	68.90	0	0.00	68.90	1	1,348	0.07%
2019/05/02	1	67.90	0	0.00	68.00	1	1,364	0.07%
2019/04/26	1	69.90	0	0.00	69.60	1	1,401	0.07%
2019/04/23	1	69.80	0	0.00	69.90	1	1,492	0.07%
2019/04/22	5	71.00	0	0.00	70.20	5	1,507	0.33%
2019/04/17	0	0.00	1	71.80	71.80	-1	1,626	-0.06%
2019/04/11	10	71.20	20	71.74	71.80	-10	1,716	-0.58%
2019/04/09	10	72.30	1	72.10	72.00	9	1,732	0.52%
2019/04/08	2	71.00	0	0.00	71.60	2	1,781	0.11%
2019/03/29	0	0.00	2	71.10	71.00	-2	1,795	-0.11%
2019/03/28	0	0.00	2	70.50	70.90	-2	1,790	-0.11%
2019/03/27	2	68.50	29	68.76	68.50	-27	1,772	-1.52%
2019/03/26	1	71.00	0	0.00	70.20	1	1,742	0.06%
2019/03/25	1	70.70	30	70.40	70.40	-29	1,737	-1.67%
2019/03/22	5	72.50	0	0.00	72.40	5	1,722	0.29%
2019/03/20	3	71.70	101	71.00	71.10	-98	1,703	-5.75%	大賣/
2019/03/19	1	72.80	3	73.00	72.50	-2	1,685	-0.12%
2019/03/18	1	73.30	1	73.40	74.50	0	1,670	0.00%
2019/03/13	0	0.00	3	73.23	73.20	-3	1,639	-0.18%
2019/03/12	0	0.00	1	73.50	73.40	-1	1,628	-0.06%
2019/03/07	6	71.47	64	72.99	71.50	-58	1,578	-3.68%
2019/03/06	10	74.52	2	74.30	74.10	8	1,542	0.52%
2019/03/05	0	0.00	2	76.55	77.30	-2	1,516	-0.13%
2019/03/04	23	76.18	3	77.83	76.60	20	1,497	1.34%
2019/02/27	1	74.90	4	75.55	75.70	-3	1,409	-0.21%
2019/02/26	0	0.00	18	74.50	74.50	-18	1,385	-1.30%
2019/02/25	25	75.19	23	74.48	74.40	2	1,366	0.15%
2019/02/22	1	74.00	0	0.00	73.50	1	1,330	0.08%
2019/02/20	0	0.00	3	72.90	73.80	-3	1,284	-0.23%
2019/02/19	33	73.29	47	74.02	72.30	-14	1,248	-1.12%
2019/02/18	0	0.00	1	70.00	70.00	-1	1,148	-0.09%
2019/02/15	2	67.60	0	0.00	67.30	2	1,129	0.18%
2019/02/13	0	0.00	45	67.86	68.60	-45	1,112	-4.04%
2019/02/12	0	0.00	7	67.60	67.80	-7	1,077	-0.65%
2019/02/11	0	67.80	1	68.20	68.20	-1	1,064	-0.09%
2019/01/30	0	0.00	1	66.90	66.50	-1	1,040	-0.10%
2019/01/29	1	66.00	1	67.40	66.00	0	1,015	0.00%
2019/01/23	2	62.65	0	0.00	62.40	2	897	0.22%
2019/01/22	10	63.74	6	63.47	63.00	4	878	0.46%
2019/01/17	1	63.00	6	64.10	62.80	-5	826	-0.61%
2019/01/16	1	64.00	0	0.00	64.80	1	796	0.13%
2019/01/15	49	64.92	1	64.70	64.80	48	775	6.19%
2019/01/14	0	0.00	1	62.00	64.00	-1	720	-0.14%
2019/01/11	1	63.00	3	63.30	62.50	-2	701	-0.29%
2019/01/10	4	62.18	0.1	63.00	62.90	3.9	674	0.57%
2019/01/09	69	60.91	1	61.40	60.50	68	613	11.08%
2019/01/08	1	60.00	4	59.18	60.20	-3	553	-0.54%
2019/01/04	3	56.47	5	55.00	56.40	-2	493	-0.40%
2019/01/03	4	57.15	2	57.85	56.50	2	483	0.41%
2019/01/02	4	58.80	0	0.00	59.20	4	439	0.91%
2018/12/28	2	58.70	2	58.75	58.60	0	426	0.00%
2018/12/27	1	56.70	1	58.40	58.90	0	390	0.00%
2018/12/26	2	55.15	0	0.00	54.00	2	328	0.61%
2018/12/24	1	55.80	0	0.00	55.80	1	289	0.35%
2018/12/22	0	0.00	1	55.60	54.90	-1	282	-0.35%
2018/12/20	3	53.00	0	0.00	52.90	3	269	1.11%
2018/12/14	3	55.10	3	54.40	54.30	0	248	0.00%
2018/12/13	0	0.00	1	55.00	54.70	-1	240	-0.42%
2018/12/10	0	0.00	1	52.30	52.40	-1	204	-0.49%
2018/12/07	1	50.50	0	0.00	51.00	1	190	0.53%
2018/12/04	0	0.00	1	52.80	51.90	-1	182	-0.55%
2018/11/30	5	51.10	0	0.00	51.30	5	173	2.88%
2018/11/29	1	51.00	0	0.00	50.80	1	171	0.58%
2018/11/28	15	51.30	0	0.00	51.30	15	165	9.05%
2018/10/11	10	42.00	20	41.70	41.80	-10	369	-2.70%
2018/10/02	0	0.00	1	47.60	47.35	-1	359	-0.28%
2018/09/19	1	47.30	0	0.00	47.30	1	365	0.27%
2018/09/14	1	47.25	0	0.00	47.65	1	366	0.27%
2018/09/12	2	46.95	0	0.00	47.00	2	367	0.54%
2018/08/27	0	0.00	2	50.00	50.30	-2	384	-0.52%
2018/08/23	0	0.00	1	50.90	50.70	-1	382	-0.26%
2018/08/15	1	49.50	0	0.00	49.45	1	369	0.27%
2018/08/14	3	50.00	0	0.00	50.30	3	366	0.82%
2018/08/13	10	49.00	0	0.00	50.00	10	361	2.77%
2018/08/10	15	52.50	0	0.00	52.20	15	349	4.30%
2018/08/09	10	52.10	0	0.00	51.90	10	341	2.93%
2018/08/08	15	53.30	4	53.45	52.80	11	330	3.33%
2018/08/07	9	52.92	0	0.00	53.00	9	308	2.91%
2018/08/06	30	53.13	0	0.00	53.00	30	303	9.89%
2018/08/03	15	54.03	2	53.50	53.40	13	293	4.44%
2018/08/02	8	53.20	0	0.00	54.10	8	282	2.84%
2018/08/01	5	53.24	4	52.93	54.30	1	257	0.39%
2018/07/30	0	0.00	1	48.20	48.00	-1	162	-0.61%
2018/07/27	13	48.20	0	0.00	48.10	13	161	8.05%
2018/07/26	15	48.33	0	0.00	47.90	15	159	9.38%
2018/06/14	0	0.00	3	50.97	50.60	-3	160	-1.87%
2018/06/13	0	0.00	5	51.00	50.80	-5	165	-3.02%
2018/06/12	0	0.00	5	50.80	50.70	-5	169	-2.95%
2018/06/08	0	0.00	1	51.50	51.50	-1	212	-0.47%
2018/06/05	2	48.80	0	0.00	48.70	2	270	0.74%
2018/05/10	0	0.00	1	48.00	47.85	-1	296	-0.34%
2018/05/08	0	0.00	1	47.70	47.70	-1	293	-0.34%
2018/05/07	1	46.60	0	0.00	46.70	1	293	0.34%
2018/04/26	1	47.10	0	0.00	47.10	1	299	0.33%
2018/03/20	1	53.20	0	0.00	53.60	1	270	0.37%
2018/03/15	1	53.80	0	0.00	54.20	1	255	0.39%
2018/03/14	2	53.15	0	0.00	53.60	2	249	0.80%
2018/03/13	1	52.80	1	52.10	52.40	0	212	0.00%
2018/03/12	1	52.80	1	52.00	51.90	0	212	0.00%
2018/03/09	1	52.50	5	52.80	52.70	-4	199	-2.01%
2018/03/05	1	49.30	0	0.00	49.70	1	151	0.66%
2018/03/02	0	0.00	1	49.80	49.80	-1	152	-0.66%
2018/02/26	0	0.00	1	48.40	48.80	-1	153	-0.65%
2018/02/23	0	0.00	1	47.90	48.30	-1	152	-0.65%
2018/02/12	0	0.00	1	46.20	46.10	-1	154	-0.65%
2018/02/09	0	0.00	1	44.70	45.60	-1	154	-0.65%
2018/02/02	1	49.80	0	0.00	50.00	1	158	0.63%
2018/02/01	1	50.00	0	0.00	50.00	1	168	0.59%
2018/01/30	1	50.10	0	0.00	50.20	1	171	0.58%
2018/01/29	1	50.50	0	0.00	50.40	1	170	0.59%
2018/01/23	0	0.00	1	51.00	50.80	-1	171	-0.58%
2018/01/22	1	50.40	0	0.00	50.60	1	171	0.58%
2018/01/18	1	50.60	0	0.00	50.50	1	172	0.58%
2018/01/09	2	50.80	0	0.00	50.80	2	184	1.09%
2018/01/05	0	0.00	1	52.60	52.40	-1	181	-0.55%
2018/01/04	0	0.00	1	52.50	52.60	-1	181	-0.55%
2018/01/03	0	0.00	1	52.10	52.00	-1	182	-0.55%