長華* (8070)-元大-福營券商分點個股進出

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

長華*

(8070)

可現股當沖

股價
44.50
漲跌
--
漲幅
0.00%
成交量
2,519張
產業
上市電子通路類股
339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

長華* (8070)籌碼相關－元大-福營券商分點個股進出

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-福營券商分點個股進出
元大-福營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
2024/05/03	0	0.00	1	44.45	44.50	-1	3,194	-0.03%
2024/05/02	1	44.40	0	0.00	44.50	1	3,158	0.03%
2024/04/29	0	0.00	0	44.20	44.15	0	3,093	0.00%
2024/04/26	2	43.70	2	43.83	43.95	0	3,062	0.00%
2024/04/25	3.1	44.38	0	0.00	44.15	3.1	2,994	0.10%
2024/04/24	10.1	44.46	4	44.79	44.85	6.1	2,828	0.21%
2024/04/22	1	40.40	0	0.00	40.20	1	2,703	0.04%
2024/04/19	2	40.10	0	0.00	40.55	2	2,692	0.07%
2024/04/18	6	40.77	1	41.00	41.05	5	2,661	0.19%
2024/04/17	11	40.98	1	41.00	40.95	10	2,650	0.38%
2024/04/16	10	40.20	12	40.75	40.20	-2	2,617	-0.08%
2024/04/15	5	41.72	0	0.00	41.20	5	2,570	0.19%
2024/04/11	0	0.00	0.1	42.85	42.25	-0.1	2,506	0.00%
2024/04/10	0.1	43.45	0.1	43.15	42.80	-0.1	2,444	0.00%
2024/04/09	0	0.00	0.1	42.85	43.10	-0.1	2,388	0.00%
2024/04/08	0.1	42.30	0	0.00	43.65	0.1	2,313	0.00%
2024/04/03	1.2	42.12	0	0.00	42.20	1.2	2,219	0.05%
2024/04/02	0	0.00	3	42.30	41.65	-3	2,173	-0.14%
2024/04/01	0	0.00	1	40.70	40.75	-1	2,104	-0.05%
2024/03/28	25	39.80	0.2	39.75	39.75	24.8	2,058	1.20%
2024/03/26	0	0.00	0.1	40.00	39.80	-0.1	2,011	-0.01%
2024/03/25	35	40.34	0	0.00	40.70	35	1,951	1.79%
2024/03/22	0	0.00	3	39.60	39.70	-3	1,855	-0.16%
2024/03/21	30	39.40	0.1	39.30	39.70	30	1,788	1.68%
2024/03/19	0	0.00	3	39.10	39.00	-3	1,710	-0.18%
2024/03/18	3	38.55	4	38.66	38.75	-1	1,675	-0.06%
2024/03/15	0.1	38.50	2	38.53	38.30	-2	1,651	-0.12%
2024/03/14	0.2	38.33	0	0.00	38.20	0.2	1,621	0.01%
2024/03/13	0.1	38.20	1	38.00	38.35	-0.9	1,599	-0.06%
2024/03/12	5	37.65	2	37.55	37.55	3	1,556	0.19%
2024/03/11	0.1	37.85	1	38.00	37.85	-0.9	1,542	-0.06%
2024/03/08	11	37.91	0.1	38.10	37.80	10.9	1,530	0.71%
2024/03/07	5	38.65	8	37.95	37.90	-3	1,485	-0.20%
2024/03/06	10	39.22	0	0.00	39.10	10	1,419	0.70%
2024/03/05	11	38.59	3	38.45	39.15	8	1,385	0.58%
2024/03/04	0	0.00	0.6	38.35	38.10	-0.6	1,341	-0.04%
2024/03/01	1	38.45	1.1	39.05	38.45	-0.1	1,315	-0.01%
2024/02/29	2.1	38.22	0	0.00	38.55	2.1	1,258	0.17%
2024/02/22	1	37.55	1	37.80	37.50	0	1,106	0.00%
2024/02/21	3	37.62	2	37.85	37.85	1	1,081	0.09%
2024/02/20	15	38.89	2	38.92	38.05	13	1,044	1.24%
2024/02/19	0	0.00	5	38.82	38.40	-5	942	-0.53%
2024/02/16	1	37.70	2	37.63	37.90	-1	863	-0.12%
2024/02/15	1	37.10	1	36.90	37.15	0	766	0.00%
2024/02/01	0.1	36.13	3	36.22	35.90	-2.9	725	-0.40%
2024/01/31	2	35.85	0	0.00	35.90	2	730	0.27%
2024/01/29	4	34.58	4	34.60	34.60	0	698	0.00%
2024/01/26	0	0.00	10	34.75	34.60	-10	696	-1.44%
2023/12/22	15	33.65	0	0.00	33.65	15	607	2.47%
2023/12/15	0	0.00	1	35.00	34.95	-1	582	-0.17%
2023/12/13	6	35.07	0	0.00	35.05	6	568	1.06%
2023/12/04	0	0.00	11	34.70	34.85	-11	606	-1.81%
2023/12/01	0	0.00	2	34.40	34.75	-2	615	-0.32%
2023/11/29	0	0.00	1	34.35	34.30	-1	648	-0.15%
2023/11/28	10	33.95	0	0.00	33.85	10	656	1.52%
2023/10/31	1	30.20	0	0.00	30.20	1	642	0.16%
2023/10/30	0	0.00	1	30.40	30.40	-1	650	-0.15%
2023/10/12	0	0.00	2	30.70	31.00	-2	848	-0.24%
2023/09/27	0	0.00	1	31.30	31.15	-1	1,102	-0.09%
2023/09/20	0	0.00	10	31.92	32.00	-10	1,100	-0.91%
2023/09/14	0	0.00	5	32.25	32.25	-5	1,105	-0.45%
2023/09/12	0	0.00	1	31.70	31.75	-1	1,167	-0.09%
2023/09/11	0	0.00	16	31.82	31.65	-16	1,208	-1.32%
2023/09/08	1	31.90	1	32.45	32.00	0	1,218	0.00%
2023/09/07	3	32.03	12	32.05	32.35	-9	1,206	-0.75%
2023/09/06	6	31.98	2	32.18	32.05	4	1,202	0.33%
2023/09/05	1	31.35	1	31.65	32.05	0	1,211	0.00%
2023/09/04	1	31.15	1	31.20	31.25	0	1,188	0.00%
2023/09/01	0	0.00	1	30.65	30.90	-1	1,177	-0.08%
2023/08/31	1	30.15	0	0.00	30.45	1	1,164	0.09%
2023/08/24	0	0.00	1	29.95	30.00	-1	1,187	-0.08%
2023/08/22	2.8	29.81	0	0.00	29.80	2.8	1,201	0.23%
2023/08/21	5.3	29.95	6	29.80	29.80	-0.7	1,202	-0.06%
2023/08/18	12	30.00	0	0.00	30.00	12	1,205	1.00%
2023/08/16	3.1	29.79	0	0.00	29.80	3.1	1,223	0.26%
2023/08/14	2.2	29.93	1	29.90	29.95	1.2	1,224	0.09%
2023/08/10	1.3	30.21	0	0.00	30.20	1.3	1,212	0.11%
2023/08/09	0.5	30.37	0	0.00	30.40	0.5	1,199	0.04%
2023/08/08	5.9	30.19	4	30.20	30.35	1.9	1,190	0.16%
2023/08/07	1.1	30.57	0	0.00	30.55	1.1	1,181	0.10%
2023/08/04	0.1	30.75	0	0.00	30.75	0.1	1,172	0.00%
2023/08/02	1.7	30.69	0	0.00	30.60	1.7	1,173	0.15%
2023/07/31	1	30.90	0	0.00	30.75	1	1,175	0.09%
2023/07/27	3	30.80	3	30.85	30.75	0	1,173	0.00%
2023/07/26	0.1	30.65	0	0.00	30.75	0.1	1,168	0.00%
2023/07/25	0.2	30.75	0	0.00	30.80	0.2	1,167	0.02%
2023/07/24	2.3	30.30	4	30.45	30.50	-1.7	1,162	-0.15%
2023/07/21	5.2	30.56	0	0.00	30.75	5.2	1,143	0.45%
2023/07/20	5	30.80	4	31.05	31.10	1	1,175	0.09%
2023/07/19	15	30.71	15	30.59	30.75	0	1,160	0.00%
2023/07/18	1.3	30.77	0	0.00	30.90	1.3	1,137	0.11%
2023/07/17	1.1	31.01	0	0.00	30.95	1.1	1,123	0.09%
2023/07/13	5	30.47	0	0.00	30.65	5	1,052	0.47%
2023/07/12	27.7	31.59	25	31.54	31.05	2.7	979	0.27%
2023/07/11	12	33.36	0	0.00	33.50	12	879	1.36%
2023/07/06	1	33.85	1	33.85	33.80	0	891	0.00%
2023/07/05	0	0.00	1	34.45	34.25	-1	883	-0.11%
2023/07/03	1	34.35	0	0.00	34.25	1	921	0.11%
2023/06/28	0	0.00	2	34.43	34.40	-2	1,040	-0.19%
2023/06/27	1	34.30	0	0.00	34.35	1	1,051	0.10%
2023/06/21	0	0.00	3	34.97	35.10	-3	1,069	-0.28%
2023/06/19	7	34.21	0	0.00	34.05	7	1,066	0.66%
2023/06/16	3	35.43	0	0.00	35.35	3	1,025	0.29%
2023/06/15	0	0.00	4	36.39	36.50	-4	1,010	-0.40%
2023/06/14	1	36.45	8	36.70	36.85	-7	981	-0.71%
2023/06/13	4	36.91	0	0.00	36.90	4	964	0.41%
2023/06/12	2	36.75	2	36.90	37.00	0	969	0.00%
2023/06/09	0	0.00	1	36.85	36.85	-1	957	-0.10%
2023/06/07	0	0.00	1	36.50	36.60	-1	950	-0.11%
2023/06/02	20	36.40	0	0.00	36.35	20	991	2.02%
2023/05/30	0	0.00	2	36.55	36.55	-2	1,031	-0.19%
2023/05/29	1	35.85	9	36.25	36.25	-8	1,025	-0.78%
2023/05/26	0	0.00	1	35.95	35.65	-1	1,017	-0.10%
2023/05/19	2	35.30	0	0.00	35.30	2	997	0.20%
2023/05/16	0	0.00	1	34.50	34.25	-1	982	-0.10%
2023/05/15	0	0.00	1	33.85	33.85	-1	998	-0.10%
2023/05/12	1	33.55	1	33.50	33.80	0	1,001	0.00%
2023/05/11	1	33.90	2.1	34.00	33.70	-1.1	1,002	-0.11%
2023/05/04	0	0.00	1	34.30	34.55	-1	1,011	-0.10%
2023/05/02	1	33.90	0	0.00	34.10	1	1,016	0.10%
2023/04/28	2.3	33.26	0	0.00	33.30	2.3	1,015	0.22%
2023/04/26	0.4	33.14	0	0.00	33.25	0.4	1,009	0.04%
2023/04/25	9.2	33.30	4	32.63	32.70	5.2	1,003	0.52%
2023/04/24	1.4	33.99	0	0.00	33.95	1.4	959	0.14%
2023/04/21	0.2	34.50	0	0.00	34.05	0.2	949	0.02%
2023/04/20	0.2	35.00	0	0.00	34.65	0.2	940	0.02%
2023/04/19	8.6	35.38	24	35.30	35.30	-15.4	940	-1.64%
2023/04/18	1	35.85	0	0.00	35.75	1	925	0.11%
2023/04/14	2.4	36.00	0	0.00	35.85	2.4	916	0.27%
2023/04/12	2	36.50	0	0.00	36.50	2	894	0.22%
2023/03/31	5	37.00	3	37.02	37.00	2	819	0.24%
2023/03/28	0	0.00	1	34.95	34.70	-1	708	-0.14%
2023/03/27	3	35.40	0	0.00	35.45	3	695	0.43%
2023/03/17	2	34.95	0	0.00	34.95	2	655	0.30%
2023/03/16	0	0.00	4	34.43	34.50	-4	643	-0.62%
2023/03/14	1	34.40	0	0.00	34.25	1	627	0.16%
2023/03/13	3	34.20	3	33.85	34.25	0	624	0.00%
2023/03/09	2	34.63	10	34.65	34.60	-8	604	-1.32%
2023/03/08	1	34.60	0	0.00	34.60	1	587	0.17%
2023/03/07	0	0.00	2	34.45	34.55	-2	558	-0.36%
2023/02/24	0	0.00	2	33.10	33.05	-2	462	-0.43%
2023/02/14	1	32.40	0	0.00	32.40	1	452	0.22%
2023/02/13	1	32.65	0	0.00	32.55	1	448	0.22%
2023/02/10	2	32.50	0	0.00	32.30	2	430	0.46%
2023/02/09	2	32.40	0	0.00	32.45	2	434	0.46%
2023/02/08	2	32.60	0	0.00	32.65	2	430	0.46%
2023/02/07	0	0.00	3	32.67	32.65	-3	428	-0.70%
2023/02/03	1	32.75	0	0.00	32.50	1	425	0.24%
2023/02/01	0	0.00	3	32.25	32.30	-3	401	-0.75%
2023/01/31	2	31.90	0	0.00	31.85	2	388	0.52%
2023/01/30	1	31.65	0	0.00	31.65	1	384	0.26%
2023/01/12	0	0.00	4	31.46	31.70	-4	422	-0.95%
2022/12/30	2	30.25	2	30.28	30.30	0	429	0.00%
2022/12/28	5	30.40	5	30.30	30.45	0	455	0.00%
2022/12/26	5	30.45	5	30.55	30.50	0	464	0.00%
2022/12/23	5	30.35	5	30.65	30.65	0	471	0.00%
2022/12/21	0	0.00	1	30.80	30.45	-1	482	-0.21%
2022/12/20	1	30.15	0	0.00	30.20	1	486	0.21%
2022/12/13	5	31.60	5	31.50	31.60	0	485	0.00%
2022/12/12	1	31.50	0	0.00	31.55	1	487	0.21%
2022/12/06	1	32.25	0	0.00	32.20	1	479	0.21%
2022/12/02	0	0.00	2	32.08	32.40	-2	485	-0.41%
2022/11/25	1	31.85	0	0.00	31.80	1	498	0.20%
2022/11/24	1	31.60	1	31.75	31.75	0	505	0.00%
2022/11/21	5	31.85	5	31.64	31.60	0	524	0.00%
2022/11/18	5	32.15	5	31.86	31.75	0	526	0.00%
2022/11/17	5	31.55	5	31.85	31.95	0	527	0.00%
2022/11/16	6	32.03	10	31.65	31.55	-4	528	-0.76%
2022/11/09	1	31.55	0	0.00	31.60	1	524	0.19%
2022/10/28	5	30.50	5	30.15	30.10	0	554	0.00%
2022/10/27	5	30.75	4	30.55	30.60	1	557	0.18%
2022/10/26	0	0.00	2	30.25	30.45	-2	560	-0.36%
2022/10/25	6	30.41	5	30.25	30.20	1	561	0.18%
2022/10/24	5	30.90	5	30.50	30.45	0	563	0.00%
2022/10/21	5	31.30	5	30.70	30.50	0	563	0.00%
2022/10/20	5	30.05	5	31.05	32.50	0	561	0.00%
2022/10/19	0	0.00	1	30.65	30.60	-1	539	-0.19%
2022/10/17	5	30.15	5	30.60	30.60	0	543	0.00%
2022/10/12	5	30.85	5	31.10	31.15	0	550	0.00%
2022/10/11	5	31.20	5	31.05	31.00	0	559	0.00%
2022/10/07	5	32.23	5	31.90	31.85	0	585	0.00%
2022/10/04	0	0.00	4	32.18	32.10	-4	627	-0.64%
2022/09/28	10	30.58	10	30.25	30.20	0	665	0.00%
2022/09/27	5	30.15	5	31.05	31.10	0	688	0.00%
2022/09/26	3.1	30.51	0	0.00	30.40	3.1	698	0.44%
2022/09/23	2	31.90	0	0.00	31.90	2	732	0.27%
2022/09/19	10	32.58	10	32.38	32.35	0	770	0.00%
2022/09/16	5	33.15	0	0.00	32.95	5	775	0.64%
2022/09/12	1	33.60	0	0.00	33.60	1	898	0.11%
2022/09/07	6	33.01	5	32.95	32.85	1	951	0.11%
2022/09/06	10	34.25	11	33.88	33.85	-1	962	-0.10%
2022/09/01	5	34.40	5	34.37	34.35	0	993	0.00%
2022/08/31	1	34.45	1	34.95	34.85	0	990	0.00%
2022/08/30	1	34.90	1	34.90	34.90	0	989	0.00%
2022/08/29	5	33.55	5	33.70	33.65	0	982	0.00%
2022/08/26	1	34.45	0	0.00	34.30	1	980	0.10%
2022/08/23	5	34.15	5	34.40	34.50	0	1,027	0.00%
2022/08/11	5	32.95	5	33.60	33.60	0	1,180	0.00%
2022/08/08	5	32.00	5	32.05	32.10	0	1,227	0.00%
2022/08/04	5	31.40	5	31.70	31.75	0	1,266	0.00%
2022/07/29	5	33.00	25	32.98	33.05	-20	1,324	-1.51%
2022/07/28	5	32.40	5	32.75	32.95	0	1,327	0.00%
2022/07/18	15	32.32	5	32.60	32.60	10	1,399	0.71%
2022/07/15	10	32.77	20	32.76	32.65	-10	1,398	-0.72%
2022/07/14	0	0.00	1	31.55	32.40	-1	1,382	-0.07%
2022/07/12	6	29.77	5	29.50	29.55	1	1,361	0.07%
2022/07/11	0	0.00	2	30.50	30.60	-2	1,366	-0.15%
2022/07/07	7	29.84	5	30.25	30.25	2	1,367	0.15%
2022/07/06	10	30.20	10	29.85	29.80	0	1,369	0.00%
2022/07/05	31	30.75	11	30.37	30.85	20	1,374	1.45%
2022/07/01	0	0.00	2	31.50	31.10	-2	1,358	-0.15%
2022/06/29	0	0.00	2	34.60	34.75	-2	1,308	-0.15%
2022/06/21	1	35.50	1	35.60	35.65	0	1,304	0.00%
2022/06/15	0	0.00	1	37.70	37.50	-1	1,256	-0.08%
2022/06/01	1	37.45	0	0.00	37.35	1	1,489	0.07%
2022/05/27	0	0.00	1	37.75	37.70	-1	1,514	-0.07%
2022/05/25	0	0.00	6	37.78	37.90	-6	1,543	-0.39%
2022/05/24	1	36.60	0	0.00	36.35	1	1,548	0.06%
2022/05/11	1	35.95	1	35.80	35.80	0	1,756	0.00%
2022/05/10	0	0.00	0	35.10	35.65	0	1,790	0.00%
2022/05/04	1	35.20	0	0.00	35.15	1	1,853	0.05%
2022/04/29	1	35.25	0	0.00	35.30	1	1,927	0.05%
2022/04/25	4	34.25	0	0.00	34.55	4	2,059	0.19%
2022/04/22	1	35.30	0	0.00	35.60	1	2,048	0.05%
2022/04/21	1	35.75	0	0.00	35.65	1	2,079	0.05%
2022/04/08	2	36.15	0	0.00	36.00	2	2,668	0.07%
2022/04/07	0	0.00	1	37.10	36.20	-1	3,324	-0.03%
2022/03/31	0	0.00	2	37.10	37.20	-2	3,928	-0.05%
2022/03/23	0	0.00	0	37.50	37.50	0	4,013	0.00%
2022/03/21	0	0.00	1	37.50	37.60	-1	4,006	-0.02%
2022/03/18	0	0.00	1	37.00	37.00	-1	3,987	-0.03%
2022/03/09	0	0.00	11	35.59	36.00	-11	3,885	-0.28%
2022/03/08	2	35.95	0	0.00	35.40	2	3,864	0.05%
2022/03/04	0	0.00	2	38.20	37.80	-2	3,737	-0.05%
2022/03/01	0	0.00	41	37.81	38.00	-41	3,691	-1.11%
2022/02/25	0	0.00	1	37.70	37.60	-1	3,679	-0.03%
2022/02/24	1	37.05	0	0.00	37.10	1	3,662	0.03%
2022/02/23	12	38.17	0	0.00	38.35	12	3,595	0.33%
2022/02/22	0	0.00	10	37.80	38.05	-10	3,570	-0.28%
2022/02/21	1	38.20	10	38.00	38.05	-9	3,555	-0.25%
2022/02/18	50	38.00	3.3	37.86	37.95	46.7	3,545	1.32%
2022/02/17	1	37.45	0	0.00	37.40	1	3,531	0.03%
2022/02/15	0	0.00	3	37.90	37.40	-3	3,564	-0.08%
2022/02/14	3	36.75	1	36.60	37.15	2	3,584	0.06%
2022/02/11	1	37.45	2	37.48	37.50	-1	3,573	-0.03%
2022/02/10	1	37.35	19	37.36	37.50	-18	3,583	-0.50%
2022/02/09	1	37.00	1	36.75	37.20	0	3,560	0.00%
2022/02/08	1	36.55	0	0.00	36.75	1	3,557	0.03%
2022/02/07	0	0.00	1	35.50	35.95	-1	3,613	-0.03%
2022/01/26	5	35.15	0.1	35.15	35.25	4.9	3,684	0.13%
2022/01/25	3	35.10	0.2	35.15	35.00	2.9	3,726	0.08%
2022/01/24	1	35.25	1	35.20	35.95	0	3,728	0.00%
2022/01/20	1	36.85	0.1	37.25	37.15	1	3,695	0.03%
2022/01/19	3	36.60	1	37.35	36.90	2	3,669	0.05%
2022/01/18	4	36.23	1	36.65	36.90	3	3,587	0.08%
2022/01/17	0	0.00	0.4	35.65	36.30	-0.4	3,564	-0.01%
2022/01/13	2	35.98	0.3	36.10	35.95	1.7	3,523	0.05%
2022/01/12	4	36.54	0	0.00	36.05	4	3,506	0.11%
2022/01/11	2	36.75	0	0.00	36.30	2	3,484	0.06%
2022/01/10	4	37.16	0	0.00	37.05	4	3,429	0.12%
2022/01/07	5	37.60	1.1	38.03	37.80	3.9	3,381	0.11%
2022/01/06	20	37.46	5	37.41	37.70	15	3,263	0.46%
2022/01/04	3	37.68	9	37.65	37.55	-6	3,122	-0.19%
2022/01/03	12.1	38.03	37	37.30	38.15	-25	3,040	-0.82%
2021/12/30	93.1	39.38	60	39.61	38.90	33.1	2,873	1.15%
2021/12/29	26.1	38.10	29	38.02	38.05	-3	2,217	-0.13%
2021/12/28	7	35.12	4	35.99	36.20	3	1,822	0.16%
2021/12/27	1	34.30	0	0.00	34.40	1	1,670	0.06%
2021/12/23	0	0.00	3	34.53	34.45	-3	1,645	-0.18%
2021/12/22	0	0.00	1	33.70	33.70	-1	1,596	-0.06%
2021/12/17	1	32.85	0	0.00	32.20	1	1,640	0.06%
2021/12/14	1.1	32.61	0	0.00	32.55	1.1	1,623	0.07%
2021/12/13	1	33.15	0	0.00	33.15	1	1,616	0.06%
2021/12/10	1	33.35	0	0.00	33.30	1	1,619	0.06%
2021/12/03	2	33.93	0	0.00	33.80	2	1,599	0.13%
2021/12/02	0.2	33.90	0	0.00	33.70	0.2	1,627	0.01%
2021/12/01	2	34.15	1	34.25	34.25	1	1,653	0.06%
2021/11/30	1	34.10	0	0.00	34.20	1	1,661	0.06%
2021/11/29	0.1	32.60	1	33.20	33.25	-1	1,659	-0.06%
2021/11/25	1	34.15	0	0.00	34.25	1	1,679	0.06%
2021/11/24	0	0.00	4	33.74	34.05	-4	1,741	-0.23%
2021/11/23	1	33.95	3	33.97	33.85	-2	1,734	-0.12%
2021/11/19	2	34.65	0	0.00	34.75	2	1,721	0.12%
2021/11/16	0	0.00	2.3	36.17	35.75	-2.3	1,699	-0.14%
2021/11/15	6	35.83	0	0.00	35.65	6	1,694	0.35%
2021/11/12	1	35.25	0	0.00	35.20	1	1,690	0.06%
2021/11/11	0	0.00	1	36.40	36.55	-1	1,641	-0.06%
2021/11/09	1	35.20	1.3	35.62	35.30	-0.3	1,595	-0.02%
2021/11/04	2	35.40	11.4	35.26	35.40	-9.4	1,600	-0.59%
2021/11/03	1	34.40	8	35.54	35.45	-7	1,553	-0.45%
2021/11/02	6	34.88	1	35.25	33.80	5	1,567	0.32%
2021/10/25	0	0.00	1	32.40	32.65	-1	1,708	-0.06%
2021/10/22	2	31.98	0	0.00	32.00	2	1,805	0.11%
2021/10/19	0	0.00	1	32.15	32.00	-1	2,165	-0.05%
2021/10/18	3	30.90	3	31.02	31.15	0	2,235	0.00%
2021/10/13	9	30.58	8	30.09	30.05	1	2,369	0.04%
2021/10/12	5	30.85	5	30.65	30.70	0	2,393	0.00%
2021/10/06	7	30.56	7	30.16	30.35	0	2,608	0.00%
2021/10/05	5	30.10	5	30.85	30.80	0	2,835	0.00%
2021/10/04	5.1	31.24	5	30.50	30.35	0.1	2,862	0.00%
2021/10/01	1	32.10	0	0.00	31.20	1	2,982	0.03%
2021/09/30	7	32.69	7	32.60	32.55	0	3,208	0.00%
2021/09/29	6	33.07	5	32.95	32.80	1	3,218	0.03%
2021/09/28	0	0.00	19	34.33	34.20	-19	3,243	-0.59%
2021/09/27	0	0.00	1	33.85	34.00	-1	3,239	-0.03%
2021/09/24	1	33.25	0	0.00	33.25	1	3,250	0.03%
2021/09/22	0	0.00	1	32.70	32.70	-1	3,278	-0.03%
2021/09/16	7	32.67	7	32.37	32.40	0	3,324	0.00%
2021/09/15	4	32.65	4	32.63	32.50	0	3,343	0.00%
2021/09/13	5	33.16	4	33.00	32.95	1	3,390	0.03%
2021/09/09	5	33.25	5	33.05	33.05	0	3,437	0.00%
2021/09/08	6	33.75	6	33.10	33.05	0	3,445	0.00%
2021/09/07	0	0.00	2	34.10	34.15	-2	3,444	-0.06%
2021/09/06	11	34.14	12	34.02	33.40	-1	3,430	-0.03%
2021/09/03	10	34.10	10	34.15	34.15	0	3,404	0.00%
2021/09/02	7	34.35	7	33.75	33.70	0	3,407	0.00%
2021/09/01	5	34.91	5	34.70	34.65	0	3,404	0.00%
2021/08/31	5	34.28	5.1	34.44	35.10	-0.1	3,401	0.00%
2021/08/30	4	33.81	1	34.65	34.65	3	3,389	0.09%
2021/08/27	3	32.55	7	33.07	33.05	-4	3,346	-0.12%
2021/08/26	3	32.85	3	32.85	32.75	0	3,358	0.00%
2021/08/24	1	32.15	1	32.30	32.10	0	3,393	0.00%
2021/08/20	4	30.63	3	30.95	30.90	1	3,463	0.03%
2021/08/19	5	31.54	6	30.89	30.75	-1	3,530	-0.03%
2021/08/18	6.1	30.53	6	32.04	32.10	0.1	3,594	0.00%
2021/08/17	5	32.22	0	0.00	31.20	5	3,595	0.14%
2021/08/16	7	32.26	7	32.04	32.20	0	3,614	0.00%
2021/08/13	4	33.63	3	33.05	32.85	1	3,637	0.03%
2021/08/12	15	34.00	0	0.00	34.00	15	3,637	0.41%
2021/08/11	10	33.52	6	33.27	33.00	4	3,656	0.11%
2021/08/10	7	34.42	5	34.15	34.15	2	3,663	0.05%
2021/08/09	23	35.61	21	35.57	35.05	2	3,710	0.05%
2021/08/06	8	36.63	3	36.25	36.30	5	3,726	0.13%
2021/08/04	2	37.78	0	0.00	37.15	2	3,885	0.05%
2021/08/03	1	38.00	0	0.00	37.80	1	3,933	0.03%
2021/08/02	0	0.00	1	37.85	37.95	-1	3,961	-0.03%
2021/07/30	4	37.84	3	38.05	37.50	1	3,961	0.03%
2021/07/29	0	0.00	27	37.33	37.45	-27	3,895	-0.69%
2021/07/28	23	36.92	3	36.83	37.00	20	3,911	0.51%
2021/07/27	22.1	38.03	14	37.66	37.05	8.1	3,974	0.20%
2021/07/26	9	38.17	22	37.64	38.90	-13	3,940	-0.33%
2021/07/23	1	36.90	1	36.85	36.30	0	3,788	0.00%
2021/07/21	5	35.87	12	36.01	36.45	-7	3,747	-0.19%
2021/07/20	3	35.70	3	35.55	35.40	0	3,728	0.00%
2021/07/19	1	36.45	3	36.45	36.45	-2	3,746	-0.05%
2021/07/16	0	0.00	9	36.11	36.15	-9	3,854	-0.23%
2021/07/15	2	35.65	0	0.00	36.05	2	3,880	0.05%
2021/07/14	7	35.56	5	35.45	35.40	2	3,902	0.05%
2021/07/13	15	36.80	18	36.52	36.15	-3	4,012	-0.07%
2021/07/12	10	37.00	9	36.88	37.00	1	3,969	0.03%
2021/07/09	6	34.78	0	0.00	34.95	6	3,774	0.16%
2021/07/08	16	35.36	7	34.65	35.00	9	3,845	0.23%
2021/07/07	6	34.72	11	35.38	35.80	-5	3,856	-0.13%
2021/07/06	0	0.00	17	33.65	33.55	-17	3,793	-0.45%
2021/07/05	0	0.00	2	33.30	33.60	-2	4,004	-0.05%
2021/07/02	0	0.00	1	32.60	33.30	-1	4,049	-0.02%
2021/07/01	8	32.24	5	31.85	31.85	3	4,296	0.07%
2021/06/30	3	32.20	5	32.63	33.00	-2	4,350	-0.05%
2021/06/29	10	32.62	3	32.25	32.20	7	4,416	0.16%
2021/06/28	10	33.18	6	33.09	32.95	4	4,457	0.09%
2021/06/25	2	33.05	3	33.17	33.10	-1	4,603	-0.02%
2021/06/23	4	31.23	2	31.95	32.30	2	4,614	0.04%
2021/06/22	4	31.30	8	31.13	31.05	-4	4,626	-0.09%
2021/06/21	12	31.52	4	31.05	31.00	8	4,694	0.17%
2021/06/18	8	32.54	8	32.35	32.20	0	4,732	0.00%
2021/06/17	5	32.45	5	32.50	32.70	0	4,822	0.00%
2021/06/16	6	32.54	15	32.62	32.55	-9	5,119	-0.18%
2021/06/15	2	32.58	0	0.00	32.60	2	5,234	0.04%
2021/06/10	8	32.85	9	32.64	32.60	-1	5,812	-0.02%
2021/06/09	5	33.15	6	32.79	32.75	-1	5,877	-0.02%
2021/06/08	1	33.35	0	0.00	33.25	1	5,989	0.02%
2021/06/07	3	32.05	3	32.45	32.55	0	6,107	0.00%
2021/06/04	3	32.95	3	32.90	32.80	0	6,138	0.00%
2021/06/03	4	33.63	3	33.35	33.30	1	6,229	0.02%
2021/06/02	6	33.78	5	33.45	33.65	1	6,374	0.02%
2021/05/28	1	33.85	1	34.60	34.00	0	6,803	0.00%
2021/05/26	2	34.10	0	0.00	33.90	2	7,138	0.03%
2021/05/21	0	0.00	8	32.26	32.60	-8	8,528	-0.09%
2021/05/20	6	31.51	5	31.15	31.10	1	8,896	0.01%
2021/05/19	3	31.55	4	31.91	31.90	-1	9,747	-0.01%
2021/05/18	4	30.45	13	31.56	31.65	-9	9,899	-0.09%
2021/05/17	0	0.00	2	29.50	29.20	-2	10,211	-0.02%
2021/05/14	7	31.71	5	31.50	31.45	2	10,261	0.02%
2021/05/13	10	31.41	6	31.93	31.80	4	10,250	0.04%
2021/05/12	19	31.56	19	30.63	31.10	0	10,182	0.00%
2021/05/11	6.1	34.51	9	34.42	33.70	-3	10,011	-0.03%
2021/05/10	11	36.25	0	0.00	36.05	11	9,960	0.11%
2021/05/07	6	36.23	3	37.35	37.35	3	9,972	0.03%
2021/05/06	2	36.30	0	0.00	35.75	2	9,967	0.02%
2021/05/05	4	36.74	2	37.55	36.10	2	9,969	0.02%
2021/05/04	10	35.87	42	35.94	36.70	-32	10,043	-0.32%
2021/05/03	2	38.85	4	38.85	37.90	-2	10,004	-0.02%
2021/04/29	3	39.88	0	0.00	39.80	3	9,979	0.03%
2021/04/28	18	40.06	1	39.95	40.00	17	10,111	0.17%
2021/04/27	1	40.20	4	40.29	40.15	-3	10,481	-0.03%
2021/04/26	5	40.56	0	0.00	40.45	5	10,592	0.05%
2021/04/23	4	40.09	5	40.53	40.65	-1	10,641	-0.01%
2021/04/22	0	0.00	6	41.65	40.05	-6	10,662	-0.06%
2021/04/21	5	42.06	4	41.96	41.65	1	10,551	0.01%
2021/04/20	1	41.95	2	41.85	41.70	-1	10,528	-0.01%
2021/04/19	0	0.00	3	42.00	41.85	-3	10,554	-0.03%
2021/04/16	1	41.85	9	41.37	41.95	-8	10,462	-0.08%
2021/04/15	1	40.70	4	40.86	40.90	-3	10,458	-0.03%
2021/04/14	9.1	39.90	7	40.35	40.70	2.1	10,550	0.02%
2021/04/13	4	40.78	36	41.78	40.45	-32	10,799	-0.30%
2021/04/12	44	42.72	2	42.63	42.15	42	10,706	0.39%
2021/04/09	10	42.68	91	41.69	42.70	-81	10,688	-0.76%
2021/04/08	13	41.98	33	41.73	41.60	-20	10,495	-0.19%
2021/04/07	14	42.54	10	42.00	42.05	4	10,456	0.04%
2021/04/06	0	0.00	7	41.40	41.00	-7	10,213	-0.07%
2021/04/01	3	40.55	3	40.50	40.95	0	10,187	0.00%
2021/03/31	4.2	40.82	40	40.83	40.75	-35.8	10,176	-0.35%
2021/03/30	63	41.54	6	41.38	40.95	57	10,164	0.56%
2021/03/29	3	40.35	4	40.31	40.10	-1	10,085	-0.01%
2021/03/26	1	40.00	3	40.15	40.25	-2	10,103	-0.02%
2021/03/25	6	39.83	5	39.65	39.70	1	10,130	0.01%
2021/03/24	16	40.09	11	39.96	40.00	5	10,140	0.05%
2021/03/23	1	40.85	7	41.09	40.80	-6	10,106	-0.06%
2021/03/22	16	41.35	13	41.26	41.30	3	10,085	0.03%
2021/03/19	7	41.51	6	41.32	41.20	1	10,052	0.01%
2021/03/18	17	41.57	15	40.93	40.95	2	9,930	0.02%
2021/03/17	6	42.01	4	42.30	41.40	2	10,055	0.02%
2021/03/16	53	42.17	17	42.39	42.20	36	9,941	0.36%
2021/03/15	0	0.00	5	40.35	40.10	-5	9,613	-0.05%
2021/03/12	4	39.95	6	40.28	40.00	-2	9,700	-0.02%
2021/03/11	0	0.00	9	39.89	40.35	-9	9,705	-0.09%
2021/03/09	16	38.59	5	38.75	38.80	11	9,839	0.11%
2021/03/08	10	39.79	1	40.30	39.20	9	9,999	0.09%
2021/03/05	0	0.00	1	39.10	39.15	-1	10,478	-0.01%
2021/03/04	12	39.96	15	39.97	39.55	-3	10,658	-0.03%
2021/03/03	2	39.88	1	40.45	40.95	1	10,838	0.01%
2021/03/02	58	41.63	57	41.02	40.90	1	10,812	0.01%
2021/02/26	31	42.26	6	42.29	41.90	25	10,673	0.23%
2021/02/25	12	42.37	14	42.43	41.50	-2	10,450	-0.02%
2021/02/24	32	43.29	10.2	42.99	41.40	21.8	10,258	0.21%
2021/02/23	27	41.03	9	41.01	42.90	18	9,568	0.19%
2021/02/22	15.2	39.39	7	39.32	39.00	8.2	9,177	0.09%
2021/02/19	61	40.34	31	40.33	40.70	30	8,798	0.34%
2021/02/18	1	37.20	1	38.10	38.10	0	7,979	0.00%
2021/02/17	11	32.86	23	34.19	34.65	-12	7,929	-0.15%
2021/02/05	0	0.00	3	31.80	31.50	-3	7,740	-0.04%
2021/02/04	16	30.97	6	30.93	30.80	10	7,638	0.13%
2021/02/03	3	30.20	3	30.80	30.75	0	7,621	0.00%
2021/02/02	2	30.10	0	0.00	30.00	2	7,615	0.03%
2021/02/01	1	29.95	2	29.30	29.95	-1	7,617	-0.01%
2021/01/29	1	30.00	0	0.00	30.00	1	7,592	0.01%
2021/01/28	1	30.65	1	30.60	30.65	0	7,551	0.00%
2021/01/27	2	30.95	0	0.00	31.40	2	7,559	0.03%
2021/01/26	3	31.35	1.1	32.48	31.25	1.9	7,534	0.03%
2021/01/25	3	32.03	5	31.97	32.15	-2	7,443	-0.03%
2021/01/22	3	31.40	6	31.48	31.40	-3	7,422	-0.04%
2021/01/21	3	31.85	5	31.96	31.75	-2	7,404	-0.03%
2021/01/20	22	31.89	15	32.03	31.15	7	7,342	0.10%
2021/01/19	0.1	31.30	12	30.86	31.15	-11.9	6,985	-0.17%
2021/01/18	7	28.77	8	29.52	29.70	-1	6,952	-0.01%
2021/01/15	26	29.71	8	29.68	29.50	18	7,003	0.26%
2021/01/14	6	30.26	5	30.46	30.40	1	6,993	0.01%
2021/01/12	9	30.56	3	30.35	30.45	6	6,964	0.09%
2021/01/11	2	31.40	1	31.50	31.25	1	6,891	0.01%
2021/01/08	7	31.07	30	30.90	30.70	-23	6,855	-0.34%
2021/01/07	15	32.38	15	31.72	31.65	0	6,777	0.00%
2021/01/06	13	33.05	20	32.35	32.10	-7	6,660	-0.11%
2021/01/05	1	31.10	0	0.00	31.25	1	6,326	0.02%
2021/01/04	3	31.50	9	31.44	31.20	-6	6,316	-0.09%
2020/12/30	0	0.00	1	30.20	30.55	-1	6,122	-0.02%
2020/12/29	1	30.05	0	0.00	30.05	1	6,084	0.02%
2020/12/28	3	30.75	0	0.00	30.55	3	6,051	0.05%
2020/12/24	1	30.30	0	0.00	30.50	1	5,935	0.02%
2020/12/23	3	29.90	4	30.18	30.30	-1	5,901	-0.02%
2020/12/21	0	0.00	7	30.15	30.10	-7	5,835	-0.12%
2020/12/18	3	30.45	14	30.38	30.10	-11	5,827	-0.19%
2020/12/17	10	30.75	2	30.55	30.75	8	5,848	0.14%
2020/12/16	2	30.83	6	30.83	30.90	-4	6,120	-0.07%
2020/12/15	6	30.30	0	0.00	30.25	6	6,492	0.09%
2020/12/14	53	32.22	45	31.60	31.20	8	6,487	0.12%
2020/12/11	34	30.09	38	30.75	32.10	-4	6,316	-0.06%
2020/12/10	27	30.45	5	30.50	30.20	22	6,071	0.36%
2020/12/09	11	30.78	48	30.72	30.90	-37	5,998	-0.62%
2020/12/08	9	31.19	21	30.82	30.75	-12	5,936	-0.20%
2020/12/07	1	30.75	14	30.37	30.20	-13	5,800	-0.22%
2020/12/04	6	30.00	1	30.40	30.05	5	5,702	0.09%
2020/12/03	8	30.11	286	30.28	29.90	-278	5,587	-4.98%	大賣/鉅額交易
2020/12/02	7	30.32	5	30.53	30.80	2	5,423	0.04%
2020/12/01	37	31.02	23	30.61	30.75	14	5,180	0.27%
2020/11/30	12	28.64	11	28.68	29.15	1	4,568	0.02%
2020/11/27	50	25.42	45	26.18	26.50	5	4,302	0.12%
2020/11/26	8	24.25	0	0.00	24.50	8	3,983	0.20%
2020/11/25	7	23.66	0	0.00	23.25	7	3,866	0.18%
2020/11/24	1	23.80	0	0.00	23.80	1	3,839	0.03%
2020/11/23	0	0.00	1	24.30	24.00	-1	3,879	-0.03%
2020/11/20	0	0.00	3	24.00	24.05	-3	3,850	-0.08%
2020/11/19	0	0.00	7	23.15	23.20	-7	3,745	-0.19%
2020/11/16	0	0.00	4	23.13	23.40	-4	3,949	-0.10%
2020/11/13	6	22.67	6	23.04	23.15	0	4,346	0.00%
2020/11/12	2	22.03	0	0.00	22.05	2	5,003	0.04%
2020/11/11	3	22.03	3	22.05	22.05	0	4,978	0.00%
2020/11/09	0	0.00	0.1	21.67	21.80	-0.1	4,916	0.00%
2020/11/06	0.1	22.10	1	21.65	21.65	-0.9	4,900	-0.02%
2020/11/05	3	21.87	0	0.00	21.90	3	4,880	0.06%
2020/10/30	8	22.21	3	22.17	22.05	5	4,746	0.11%
2020/10/29	1	21.60	2	21.95	22.20	-1	4,640	-0.02%
2020/10/28	1	22.25	7	22.52	22.30	-6	4,576	-0.13%
2020/10/27	1	22.20	4	22.13	22.20	-3	4,444	-0.07%
2020/10/26	0	0.00	12	22.10	22.10	-12	4,392	-0.27%
2020/10/23	1	21.90	3	21.67	21.65	-2	4,268	-0.05%
2020/10/21	1	20.80	1	20.60	20.50	0	4,049	0.00%
2020/10/19	0	0.00	5	20.10	20.10	-5	4,000	-0.12%
2020/10/15	1	20.25	0	0.00	20.25	1	3,954	0.03%
2020/10/14	1	20.25	0	0.00	20.25	1	3,920	0.03%
2020/10/13	2	20.50	1	20.55	20.55	1	3,898	0.03%
2020/10/12	0	0.00	1	20.55	20.70	-1	3,863	-0.03%
2020/10/08	10	20.40	0	0.00	20.15	10	3,812	0.26%
2020/10/07	0	0.00	1	20.35	20.10	-1	3,794	-0.03%
2020/10/06	2	20.10	0	0.00	20.20	2	3,773	0.05%
2020/10/05	16	20.00	0	0.00	19.95	16	3,748	0.43%
2020/09/25	13	19.70	0	0.00	19.40	13	3,684	0.35%
2020/09/23	1	20.20	4	20.26	20.30	-3	3,591	-0.08%
2020/09/22	3	20.27	4	20.16	20.40	-1	3,536	-0.03%
2020/09/21	289	22.07	15	21.19	21.35	274	3,446	7.95%	大買/鉅額交易
2020/09/18	20	21.73	2	20.88	21.90	18	3,120	0.58%
2020/09/17	3	19.65	4	19.65	19.95	-1	2,690	-0.04%
2020/09/16	0	0.00	3	19.27	19.35	-3	2,618	-0.11%
2020/09/15	1	19.25	10	19.23	19.15	-9	2,599	-0.35%
2020/09/10	0	0.00	1	19.25	19.30	-1	2,547	-0.04%
2020/09/09	0	0.00	2	19.50	19.45	-2	2,511	-0.08%
2020/09/07	1	19.10	0	0.00	19.10	1	2,452	0.04%
2020/09/04	2	19.05	0	0.00	19.15	2	2,422	0.08%
2020/09/03	4	19.36	1	19.35	19.25	3	2,383	0.13%
2020/09/01	1	19.55	3	19.70	19.55	-2	2,303	-0.09%
2020/08/31	8	20.03	3	20.00	20.10	5	2,237	0.22%
2020/08/28	1	19.60	1	19.65	19.60	0	2,169	0.00%
2020/08/26	1	19.05	0	0.00	19.00	1	2,031	0.05%
2020/08/25	1	19.15	0	0.00	19.20	1	1,967	0.05%
2020/08/24	4	19.38	0	0.00	19.30	4	1,912	0.21%
2020/08/21	2	19.95	1	20.20	20.00	1	1,847	0.05%
2020/08/20	10	20.07	4	19.63	19.90	6	1,734	0.35%
2020/08/19	42	22.99	27	23.09	20.70	15	1,560	0.96%
2020/08/18	86	22.93	6	22.95	22.95	80	1,016	7.87%
2020/07/06	0	0.00	1	169.00	168.00	-1	100	-1.00%
2020/05/12	1	158.50	0	0.00	158.00	1	146	0.68%
2020/03/10	0	0.00	1	157.00	159.50	-1	122	-0.82%
2020/03/02	0	0.00	1	161.00	161.00	-1	117	-0.85%
2020/02/06	1	165.00	0	0.00	165.00	1	135	0.74%
2019/10/28	1	171.00	1	170.50	171.00	0	119	0.00%
2019/06/25	0	0.00	2	157.50	156.50	-2	245	-0.82%
2019/05/28	1	147.50	0	0.00	150.00	1	305	0.33%
2019/05/17	1	160.00	0	0.00	157.50	1	296	0.34%
2019/04/24	2	173.50	2	172.50	173.00	0	212	0.00%
2019/04/22	0	0.00	2	170.50	170.50	-2	206	-0.97%
2019/04/10	0	0.00	2	167.75	171.00	-2	171	-1.16%
2019/04/03	2	158.00	0	0.00	158.00	2	146	1.36%
2018/11/29	0	0.00	1	135.00	135.00	-1	117	-0.85%
2018/11/16	0	0.00	1	135.00	135.00	-1	121	-0.82%
2018/11/08	0	0.00	1	135.50	135.50	-1	120	-0.83%
2018/11/02	0	0.00	2	131.75	132.00	-2	108	-1.84%
2018/11/01	0	0.00	1	130.50	130.50	-1	106	-0.94%
2018/09/19	0	0.00	1	143.00	142.50	-1	106	-0.94%
2018/09/17	1	141.00	0	0.00	140.50	1	99	1.00%
2018/06/15	2	134.75	0	0.00	134.50	2	159	1.26%
2018/06/05	4	149.25	0	0.00	148.50	4	197	2.02%
2018/04/26	0	0.00	1	147.50	144.50	-1	245	-0.41%
2018/04/25	1	144.50	0	0.00	147.50	1	246	0.41%
2018/03/23	0	0.00	1	148.50	148.50	-1	288	-0.35%
2018/03/20	0	0.00	1	151.50	151.50	-1	278	-0.36%
2018/03/19	2	152.50	1	153.00	152.50	1	276	0.36%
2018/03/15	2	155.75	0	0.00	153.00	2	270	0.74%
2018/03/14	0	0.00	2	155.75	157.50	-2	245	-0.81%
2018/03/13	1	155.00	3	155.00	155.00	-2	232	-0.86%
2018/03/12	6	154.00	3	156.00	155.50	3	229	1.31%
2018/03/09	1	152.50	4	151.88	151.00	-3	220	-1.36%
2018/03/08	3	151.50	3	153.17	154.00	0	209	0.00%
2018/03/05	0	0.00	1	147.00	146.50	-1	190	-0.52%
2018/02/06	2	139.50	0	0.00	139.50	2	196	1.02%
2018/02/05	1	144.00	0	0.00	145.00	1	190	0.53%
2018/02/01	1	146.50	0	0.00	146.50	1	199	0.50%
2018/01/16	0	0.00	1	151.00	150.50	-1	282	-0.35%
2018/01/11	1	149.00	0	0.00	149.50	1	279	0.36%
2018/01/10	1	149.00	0	0.00	149.00	1	278	0.36%
2018/01/08	2	150.75	0	0.00	150.00	2	268	0.74%
2018/01/03	0	0.00	1	146.00	146.50	-1	245	-0.41%