高技 (5439)-兆豐-台南券商分點個股進出

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

高技

(5439)

可現股當沖

股價
94.0
漲跌
▼0.2
漲幅
-0.21%
成交量
1,176張
產業
上櫃電子零組件類股▲0.50%
412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

高技 (5439)籌碼相關－兆豐-台南券商分點個股進出

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

兆豐-台南券商分點個股進出
兆豐-台南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	0.00	1	93.40	93.80	-1	3,509	-0.03%
2024/05/09	2	96.55	3	96.97	95.30	-1	3,506	-0.03%
2024/05/08	3	96.13	0	0.00	96.90	3	3,509	0.09%
2024/05/07	1	90.60	1	91.20	94.40	0	3,475	0.00%
2024/05/03	0.1	99.00	0	0.00	97.00	0.1	3,448	0.00%
2024/05/02	2	98.85	1	99.30	99.40	1	3,485	0.03%
2024/04/24	0	0.00	1	109.50	110.00	-1	3,469	-0.03%
2024/04/23	0	0.00	1	106.50	107.00	-1	3,525	-0.03%
2024/04/19	0.1	105.00	0	0.00	113.50	0.1	3,587	0.00%
2024/04/15	0.1	117.00	0	0.00	115.50	0.1	3,671	0.00%
2024/04/11	0	0.00	1	126.50	123.00	-1	3,693	-0.03%
2024/04/09	1	125.50	0	0.00	125.50	1	3,713	0.03%
2024/04/08	0	0.00	9	123.00	124.50	-9	3,654	-0.25%
2024/04/02	0	0.00	1	125.50	123.50	-1	3,639	-0.03%
2024/04/01	1	125.00	0	0.00	125.00	1	3,629	0.03%
2024/03/29	9	124.50	0	0.00	124.00	9	3,596	0.25%
2024/03/26	4	126.75	0	0.00	123.00	4	3,551	0.11%
2024/03/25	2	131.75	4	127.00	124.50	-2	3,493	-0.06%
2024/03/22	3	122.50	12	120.46	128.00	-9	3,242	-0.28%
2024/03/21	10	118.00	1	117.50	118.00	9	3,107	0.29%
2024/03/20	1	118.00	0	0.00	118.50	1	3,141	0.03%
2024/03/14	1	115.00	0	0.00	113.50	1	3,278	0.03%
2024/03/13	0	0.00	1	114.00	113.50	-1	3,323	-0.03%
2024/03/11	0	0.00	1	113.00	112.00	-1	3,626	-0.03%
2024/03/08	3	113.33	3	113.83	114.00	0	3,746	0.00%
2024/03/07	2	121.50	5	121.70	118.50	-3	3,918	-0.08%
2024/03/06	5	121.90	1	123.50	119.00	4	4,023	0.10%
2024/03/05	1	117.50	1	115.00	117.50	0	4,091	0.00%
2024/02/23	1	109.50	0	0.00	109.00	1	4,175	0.02%
2024/02/19	0	0.00	2	114.25	113.00	-2	4,395	-0.05%
2024/02/16	0	0.00	4	112.00	111.00	-4	4,468	-0.09%
2024/02/15	6	114.17	7	113.00	112.50	-1	4,467	-0.02%
2024/02/05	0	0.00	2	113.75	114.00	-2	4,493	-0.04%
2024/02/02	1	112.00	0	0.00	113.00	1	4,529	0.02%
2024/01/31	2	111.50	0	0.00	109.50	2	4,648	0.04%
2024/01/30	1	111.00	1	112.50	111.00	0	4,668	0.00%
2024/01/29	0	0.00	1	106.00	110.50	-1	4,747	-0.02%
2024/01/25	8	110.75	1	111.00	110.50	7	4,929	0.14%
2024/01/24	1	107.50	0	0.00	107.50	1	4,881	0.02%
2024/01/19	1	107.00	1	102.50	105.50	0	5,213	0.00%
2024/01/17	1	109.50	5	109.20	108.00	-4	5,485	-0.07%
2024/01/15	4	106.63	0	0.00	105.00	4	5,412	0.07%
2024/01/08	0	0.00	4	105.25	105.00	-4	5,904	-0.07%
2024/01/03	1	115.50	3	118.00	115.00	-2	6,090	-0.03%
2023/12/28	1	121.50	0	0.00	121.50	1	6,212	0.02%
2023/12/21	0	0.00	1	121.50	121.50	-1	6,315	-0.02%
2023/12/19	1	121.50	1	120.00	120.00	0	6,167	0.00%
2023/12/15	1	124.50	0	0.00	122.50	1	6,104	0.02%
2023/12/13	4	133.75	0	0.00	130.50	4	5,997	0.07%
2023/12/11	8	138.50	8	140.00	138.50	0	5,967	0.00%
2023/12/08	3	145.00	3	141.50	141.50	0	5,918	0.00%
2023/12/07	0	0.00	1	150.00	142.50	-1	5,876	-0.02%
2023/12/06	8	148.50	1	152.50	152.50	7	5,763	0.12%
2023/12/05	1	139.00	2	139.75	143.00	-1	5,521	-0.02%
2023/12/04	11	148.05	10	145.55	145.00	1	5,397	0.02%
2023/12/01	0	0.00	1	145.00	146.00	-1	5,123	-0.02%
2023/11/30	3	133.50	5	134.00	133.00	-2	4,903	-0.04%
2023/11/23	2	123.00	0	0.00	121.00	2	4,512	0.04%
2023/11/22	0	0.00	1	122.50	122.00	-1	4,458	-0.02%
2023/11/21	1	120.50	0	0.00	121.50	1	4,421	0.02%
2023/11/20	0	0.00	1	120.00	122.00	-1	4,375	-0.02%
2023/11/17	1	114.50	0	0.00	115.00	1	4,338	0.02%
2023/11/15	0	0.00	1	118.50	117.50	-1	4,296	-0.02%
2023/11/14	1	121.00	3	120.83	122.50	-2	4,239	-0.05%
2023/11/09	1	123.00	0	0.00	123.50	1	4,167	0.02%
2023/11/08	0	0.00	1	124.00	126.00	-1	4,116	-0.02%
2023/11/03	0	0.00	4	121.13	120.50	-4	4,285	-0.09%
2023/11/01	1	107.00	0	0.00	110.50	1	4,115	0.02%
2023/10/31	0	0.00	19	110.82	109.50	-19	4,138	-0.46%
2023/10/30	1	114.50	5	112.50	114.50	-4	3,990	-0.10%
2023/10/27	5	114.50	0.1	113.00	113.00	4.9	4,000	0.12%
2023/10/25	0	0.00	5.1	114.16	117.50	-5.1	3,920	-0.13%
2023/10/20	7	106.57	0	0.00	106.00	7	4,080	0.17%
2023/10/19	0	0.00	1	106.00	107.00	-1	4,171	-0.02%
2023/10/18	1	105.00	0	0.00	104.00	1	4,196	0.02%
2023/10/17	1	115.50	1	116.50	115.50	0	4,101	0.00%
2023/10/16	5	110.90	2.1	112.24	113.00	2.9	4,023	0.07%
2023/10/13	13.1	106.36	6.3	109.15	109.00	6.8	3,972	0.17%
2023/10/12	13	102.04	13.2	102.23	104.50	-0.2	4,039	0.00%
2023/10/11	2	100.05	2	97.55	97.20	0	4,192	0.00%
2023/10/06	1	95.10	1.1	98.20	100.00	-0.1	4,529	0.00%
2023/10/05	0	0.00	0.1	94.05	93.70	-0.1	4,665	0.00%
2023/10/04	0.1	91.36	0	0.00	92.20	0.1	4,756	0.00%
2023/10/02	0	0.00	0.1	93.20	93.40	-0.1	5,050	0.00%
2023/09/28	2	90.20	3.1	90.29	90.00	-1.1	5,000	-0.02%
2023/09/21	2	85.20	0	0.00	84.90	2	5,262	0.04%
2023/09/18	1.1	88.85	0	0.00	87.50	1.1	5,347	0.02%
2023/09/11	2	85.95	1	85.90	86.00	1	5,364	0.02%
2023/09/06	0	0.00	0.1	91.80	91.50	-0.1	5,685	0.00%
2023/08/31	1	88.90	0	0.00	88.90	1	5,796	0.02%
2023/08/29	2	90.80	0	0.00	89.70	2	5,845	0.03%
2023/08/28	0.2	91.10	0	0.00	89.40	0.2	5,859	0.00%
2023/08/25	0.1	95.50	0	0.00	92.50	0.1	5,843	0.00%
2023/08/24	1	95.90	0.1	98.00	95.90	0.9	5,879	0.02%
2023/08/23	0.2	96.55	1	94.10	96.30	-0.8	6,051	-0.01%
2023/08/22	1	96.60	1	98.20	96.90	0	6,074	0.00%
2023/08/21	0.1	101.74	0	0.00	102.50	0.1	6,084	0.00%
2023/08/18	0.1	103.50	0	0.00	100.00	0.1	6,206	0.00%
2023/08/17	1	104.00	1.1	104.09	105.50	-0.1	6,270	0.00%
2023/08/16	0	0.00	0.1	102.00	103.00	-0.1	6,301	0.00%
2023/08/15	0.2	100.50	0	0.00	101.50	0.2	6,344	0.00%
2023/08/11	4.2	102.80	5	101.30	100.00	-0.8	6,385	-0.01%
2023/08/10	2	110.25	1	106.00	105.50	1	6,298	0.02%
2023/08/09	2.1	111.43	2	111.75	111.50	0.1	6,117	0.00%
2023/08/08	1.1	108.73	0.1	112.00	109.50	1	6,066	0.02%
2023/08/07	2	107.50	2.1	108.00	108.50	-0.1	6,079	0.00%
2023/08/02	2	103.75	3	104.50	103.50	-1	6,168	-0.02%
2023/08/01	1.1	105.86	1	104.00	106.50	0.1	6,174	0.00%
2023/07/31	2.1	108.52	6.1	112.85	108.50	-4	6,129	-0.07%
2023/07/27	4	109.50	4	109.13	108.00	0	6,025	0.00%
2023/07/26	3	110.17	0	0.00	108.00	3	5,955	0.05%
2023/07/25	5	109.30	3	110.67	106.00	2	5,833	0.03%
2023/07/24	4	111.00	11	110.59	112.00	-7	5,667	-0.12%
2023/07/21	9.1	105.12	3	106.00	107.00	6.1	5,517	0.11%
2023/07/20	0	0.00	2	110.00	111.50	-2	5,396	-0.04%
2023/07/19	0	0.00	3	109.17	108.00	-3	5,331	-0.06%
2023/07/18	3.1	112.14	8	111.00	108.00	-5	5,270	-0.09%
2023/07/17	4.1	113.89	1	113.50	113.50	3.1	5,157	0.06%
2023/07/14	19	106.45	13.1	109.05	110.50	5.9	4,997	0.12%
2023/07/13	8.1	99.23	10.1	100.85	100.50	-2	4,727	-0.04%
2023/07/12	8	93.68	7	91.40	94.80	1	4,322	0.02%
2023/07/11	5	90.18	3	89.30	90.60	2	4,056	0.05%
2023/07/10	2	91.35	1.3	91.00	89.20	0.7	3,955	0.02%
2023/07/07	1	89.90	1	89.60	90.50	0	3,773	0.00%
2023/07/05	1	87.60	5	87.60	87.60	-4	3,667	-0.11%
2023/07/04	1.2	88.62	4	88.98	89.90	-2.8	3,640	-0.08%
2023/07/03	2	89.20	6	85.23	89.80	-4	3,583	-0.11%
2023/06/30	1	85.00	3	83.83	83.80	-2	3,492	-0.06%
2023/06/29	2	86.50	1	85.80	86.50	1	3,484	0.03%
2023/06/27	0	0.00	7	81.77	81.50	-7	3,440	-0.20%
2023/06/21	1.1	83.82	0	0.00	84.00	1.1	3,382	0.03%
2023/06/14	21	83.58	4.1	84.26	84.80	16.9	3,284	0.51%
2023/06/13	1	82.60	2	82.50	82.20	-1	3,219	-0.03%
2023/06/12	3	86.03	1	85.80	84.00	2	3,150	0.06%
2023/06/09	1	79.20	3	81.87	83.00	-2	2,921	-0.07%
2023/06/07	1	79.60	0	0.00	79.10	1	2,811	0.04%
2023/06/05	1	81.70	7	81.40	81.30	-6	2,768	-0.22%
2023/06/02	7	83.36	3	81.80	81.80	4	2,754	0.15%
2023/06/01	2	82.95	1	83.00	83.70	1	2,748	0.04%
2023/05/31	1	82.60	40	82.30	82.30	-39	2,729	-1.43%
2023/05/30	3	81.77	33	82.75	81.90	-30	2,763	-1.09%
2023/05/29	85	83.11	9.2	81.52	80.80	75.8	2,708	2.80%
2023/05/26	52	79.24	54	79.60	80.50	-2	2,523	-0.08%
2023/05/25	24	78.66	31	79.08	78.80	-7	2,450	-0.29%
2023/05/24	20	79.69	10	80.20	79.30	10	2,399	0.42%
2023/05/22	1	77.20	1	76.00	75.90	0	2,122	0.00%
2023/05/19	1	76.20	0	0.00	75.10	1	2,063	0.05%
2023/05/17	0	0.00	1	72.70	72.30	-1	1,885	-0.05%
2023/05/15	0	0.00	1	72.20	71.60	-1	1,865	-0.05%
2023/05/12	1	72.20	1	72.70	73.50	0	1,828	0.00%
2023/05/09	0	0.00	2	71.90	71.90	-2	1,631	-0.12%
2023/05/08	2	70.50	0	0.00	71.60	2	1,547	0.13%
2023/05/04	0	0.00	2	67.40	69.40	-2	1,453	-0.14%
2023/05/02	1	66.40	0	0.00	66.20	1	1,370	0.07%
2023/04/27	0	0.00	1	64.40	64.80	-1	1,354	-0.07%
2023/04/24	1	63.70	0	0.00	63.70	1	1,310	0.08%
2023/04/20	1	64.10	0	0.00	63.70	1	1,283	0.08%
2023/04/10	0	0.00	0	67.80	68.30	0	989	0.00%
2023/03/29	0	0.00	3	65.63	65.70	-3	848	-0.35%
2023/03/28	3	68.50	0	0.00	64.00	3	823	0.36%
2023/03/08	0	0.00	1	66.30	66.20	-1	591	-0.17%
2023/03/07	0	0.00	1	64.30	64.40	-1	564	-0.18%
2023/03/01	0	0.00	2	62.85	63.00	-2	450	-0.44%
2023/02/24	0	0.00	1	62.40	62.40	-1	432	-0.23%
2023/02/22	0	0.00	2.2	60.99	60.90	-2.2	388	-0.56%
2023/02/20	0	0.00	0.2	59.28	58.50	-0.2	353	-0.07%
2023/02/07	0	0.00	1	56.10	56.10	-1	259	-0.39%
2023/02/01	0	0.00	0.2	54.30	54.80	-0.2	202	-0.08%
2023/01/31	0	0.00	2.2	51.96	52.70	-2.2	185	-1.18%
2022/11/23	0	0.00	1.1	45.42	47.00	-1.1	125	-0.85%
2022/07/19	0	0.00	0.3	40.00	40.30	-0.3	254	-0.10%
2022/07/18	1.3	42.80	1	42.95	43.15	0.3	251	0.10%
2022/06/27	0	0.00	1	44.70	44.50	-1	228	-0.44%
2022/06/20	0	0.00	1	45.05	44.80	-1	207	-0.48%
2022/06/09	1	48.35	0	0.00	48.20	1	205	0.49%
2022/06/02	1	49.60	0	0.00	49.55	1	213	0.47%
2022/06/01	0	0.00	1	49.70	49.60	-1	218	-0.46%
2022/05/31	0	0.00	1	49.65	49.65	-1	218	-0.46%
2022/05/30	0	0.00	1	47.80	47.90	-1	211	-0.47%
2022/05/19	1	47.35	0	0.00	47.80	1	222	0.45%
2022/05/12	1	46.05	2	46.70	45.90	-1	223	-0.45%
2022/05/11	1	46.90	0	0.00	46.85	1	219	0.46%
2022/04/15	1	52.00	0	0.00	52.00	1	301	0.33%
2022/04/06	2	55.00	0	0.00	54.80	2	382	0.52%
2022/03/30	0.2	56.63	0	0.00	55.50	0.2	394	0.04%
2022/03/29	0.2	55.80	0	0.00	55.40	0.2	399	0.05%
2022/03/18	0	0.00	1	54.40	54.50	-1	491	-0.20%
2022/03/08	1	52.00	0	0.00	51.40	1	515	0.19%
2022/01/25	1	54.80	0	0.00	54.70	1	690	0.14%
2022/01/03	1	60.80	0	0.00	61.00	1	676	0.15%
2021/12/17	1	62.30	0	0.00	62.30	1	864	0.12%
2021/12/16	1	61.80	1	62.00	62.00	0	839	0.00%
2021/12/13	0	0.00	1	60.50	60.50	-1	829	-0.12%
2021/12/03	1	60.20	0	0.00	60.10	1	945	0.11%
2021/11/30	1	62.00	2	62.55	62.20	-1	1,014	-0.10%
2021/11/26	1	62.10	0	0.00	60.80	1	1,167	0.09%
2021/11/24	0.4	62.40	0	0.00	62.70	0.4	1,190	0.03%
2021/11/10	0	0.00	1	65.30	65.30	-1	1,273	-0.08%
2021/11/03	0	0.00	1	64.90	65.20	-1	1,363	-0.07%
2021/10/29	0	0.00	1	63.60	63.80	-1	1,378	-0.07%
2021/10/27	1	63.30	0	0.00	63.20	1	1,429	0.07%
2021/10/26	0	0.00	3	63.00	62.40	-3	1,496	-0.20%
2021/10/25	4	63.25	4	62.88	62.80	0	1,577	0.00%
2021/10/22	5	62.90	1	62.90	63.20	4	1,608	0.25%
2021/10/04	1	62.10	0	0.00	60.00	1	2,185	0.05%
2021/09/27	0	0.00	1	65.10	64.80	-1	2,161	-0.05%
2021/09/17	1	63.30	0.1	63.80	63.30	0.9	2,129	0.04%
2021/09/06	0	0.00	1	72.00	68.60	-1	2,073	-0.05%
2021/09/02	1	71.20	0	0.00	71.80	1	2,038	0.05%
2021/09/01	1	70.80	3	72.90	70.30	-2	1,967	-0.10%
2021/08/31	0	0.00	4	69.03	69.60	-4	1,894	-0.21%
2021/08/27	0	0.00	1	66.40	67.00	-1	1,864	-0.05%
2021/08/26	5	68.44	0	0.00	67.80	5	1,856	0.27%
2021/08/19	3	63.37	3	61.30	61.40	0	1,794	0.00%
2021/08/18	0	0.00	1	64.00	64.00	-1	1,789	-0.06%
2021/08/11	1	67.00	0	0.00	66.80	1	1,775	0.06%
2021/08/06	3	71.23	0	0.00	71.00	3	1,752	0.17%
2021/08/04	2	71.25	11	71.42	71.10	-9	1,780	-0.51%
2021/08/03	2	71.60	1	72.60	72.20	1	1,801	0.06%
2021/08/02	4	71.50	1	71.10	71.10	3	1,795	0.17%
2021/07/30	5	72.44	1	71.20	71.40	4	1,781	0.22%
2021/07/29	6	73.37	0	0.00	72.70	6	1,752	0.34%
2021/07/28	0	0.00	2	68.40	70.60	-2	1,701	-0.12%
2021/07/27	1	71.60	1	73.00	71.50	0	1,690	0.00%
2021/07/26	0	0.00	5	72.14	72.30	-5	1,682	-0.30%
2021/07/23	0	0.00	2	72.00	70.20	-2	1,684	-0.12%
2021/07/22	10	71.85	2	72.35	71.40	8	1,695	0.47%
2021/07/21	1	73.70	2	74.10	73.90	-1	1,638	-0.06%
2021/07/20	1	71.30	5	71.08	70.90	-4	1,570	-0.25%
2021/07/19	3	71.73	0	0.00	71.90	3	1,557	0.19%
2021/07/16	4.1	72.01	3	72.97	73.30	1.1	1,551	0.07%
2021/07/15	0.1	74.00	3.4	71.28	74.00	-3.3	1,518	-0.22%
2021/07/14	0.1	69.60	0	0.00	68.20	0.1	1,448	0.01%
2021/07/13	4.1	71.63	2	72.90	69.50	2.1	1,435	0.15%
2021/07/12	3.1	70.29	2	69.35	70.40	1.1	1,340	0.08%
2021/07/09	2	68.90	4	69.60	70.00	-2	1,272	-0.16%
2021/06/29	0	0.00	3	64.60	64.60	-3	1,587	-0.19%
2021/06/25	3	65.80	0	0.00	64.00	3	1,605	0.19%
2021/06/17	2	62.75	1	63.70	63.90	1	1,651	0.06%
2021/06/15	1	63.50	1	63.90	63.70	0	1,707	0.00%
2021/06/08	0	0.00	1	60.00	60.40	-1	1,800	-0.06%
2021/06/01	1	58.50	1	58.00	58.70	0	2,114	0.00%
2021/05/27	1	55.30	0	0.00	55.20	1	2,262	0.04%
2021/05/25	0	0.00	1	56.40	55.50	-1	2,351	-0.04%
2021/05/18	1	53.50	0	0.00	53.00	1	2,711	0.04%
2021/05/14	0.1	54.80	0	0.00	54.50	0.1	2,730	0.00%
2021/05/13	0	0.00	1	57.40	56.40	-1	2,724	-0.04%
2021/05/10	0	0.00	10	65.80	66.00	-10	2,715	-0.37%
2021/05/05	0	0.00	1	65.20	64.50	-1	3,163	-0.03%
2021/05/04	1	62.00	0	0.00	61.80	1	3,147	0.03%
2021/04/28	0	0.00	1.2	66.92	66.80	-1.2	3,109	-0.04%
2021/04/20	0	0.00	0.1	66.60	66.90	-0.1	3,152	0.00%
2021/04/19	0	0.00	3	65.04	66.20	-3	3,171	-0.09%
2021/04/14	2	63.65	0	0.00	62.80	2	3,259	0.06%
2021/04/13	3	66.27	0	0.00	64.80	3	3,294	0.09%
2021/04/12	2	67.90	3.2	68.04	68.80	-1.2	3,249	-0.04%
2021/04/09	1	66.70	0	0.00	66.70	1	3,083	0.03%
2021/04/08	0	0.00	1	67.20	67.20	-1	3,083	-0.03%
2021/04/07	0	0.00	3	66.90	66.90	-3	3,048	-0.10%
2021/04/06	1	63.80	0	0.00	63.80	1	3,034	0.03%
2021/03/31	1.1	64.67	0	0.00	64.20	1.1	3,123	0.04%
2021/03/29	10	65.50	11	65.67	65.50	-1	3,130	-0.03%
2021/03/26	1	63.90	0	0.00	64.40	1	3,117	0.03%
2021/03/25	0.1	63.60	0	0.00	63.80	0.1	3,124	0.00%
2021/03/24	0.1	64.90	0	0.00	63.40	0.1	3,165	0.00%
2021/03/23	0.2	66.00	0	0.00	64.90	0.2	3,152	0.01%
2021/03/18	0	0.00	4	66.35	66.50	-4	3,100	-0.13%
2021/03/17	3	65.37	0	0.00	64.10	3	3,071	0.10%
2021/03/16	0	0.00	2	66.20	65.70	-2	3,045	-0.07%
2021/03/15	1	66.50	0	0.00	66.60	1	3,052	0.03%
2021/03/12	2	67.20	2	67.75	66.60	0	3,041	0.00%
2021/03/11	7.2	66.28	4	66.50	66.60	3.2	2,988	0.11%
2021/03/10	2	66.70	1	66.50	67.00	1	2,895	0.03%
2021/03/09	0	0.00	4	63.40	63.90	-4	2,836	-0.14%
2021/03/08	4.1	66.26	1	64.90	64.40	3.1	2,805	0.11%
2021/03/05	0.1	64.00	1	65.30	64.80	-0.9	2,724	-0.03%
2021/03/04	0.1	63.80	1	64.00	63.70	-0.9	2,697	-0.03%
2021/03/03	1.2	63.17	1	64.90	63.40	0.2	2,717	0.01%
2021/03/02	1	63.80	0.3	64.00	63.80	0.7	2,651	0.03%
2021/02/25	0.1	62.30	1	63.30	62.20	-0.9	2,625	-0.03%
2021/02/24	1	62.50	0	0.00	62.20	1	2,613	0.04%
2021/02/23	1.2	60.98	2	62.30	63.20	-0.8	2,586	-0.03%
2021/02/22	13.4	63.10	1	63.00	61.90	12.4	2,538	0.49%
2021/02/19	1.1	59.90	0	0.00	60.90	1.1	2,440	0.05%
2021/02/18	0	0.00	1	60.80	61.00	-1	2,421	-0.04%
2021/02/17	0	0.00	12	57.71	57.40	-12	2,327	-0.52%
2021/02/02	0	0.00	4	54.58	55.20	-4	2,245	-0.18%
2021/02/01	0	0.00	2	54.00	55.00	-2	2,210	-0.09%
2021/01/29	17	55.72	1	53.30	54.40	16	2,165	0.74%
2021/01/28	3	56.53	16	57.67	58.60	-13	1,969	-0.66%
2021/01/26	1	53.10	0	0.00	52.90	1	1,638	0.06%
2021/01/25	0	0.00	1	51.80	52.40	-1	1,618	-0.06%
2021/01/19	1	53.80	1	54.80	53.40	0	1,553	0.00%
2021/01/12	1	52.00	0	0.00	51.90	1	1,440	0.07%
2021/01/08	1	54.50	0	0.00	54.50	1	1,367	0.07%
2021/01/07	2	56.35	2	56.75	56.50	0	1,337	0.00%
2021/01/06	3	56.80	2	57.10	57.60	1	1,246	0.08%
2020/12/30	0	0.00	2	52.60	52.50	-2	1,077	-0.19%
2020/12/29	2	53.60	1	52.90	53.00	1	1,060	0.09%
2020/12/28	0	0.00	1	54.50	54.50	-1	993	-0.10%
2020/12/18	1	52.60	1	52.70	50.60	0	818	0.00%
2020/12/10	1	51.90	0	0.00	52.00	1	706	0.14%
2020/12/09	0	0.00	1	51.30	52.40	-1	693	-0.14%
2020/12/02	1	50.80	0	0.00	50.70	1	644	0.16%
2020/11/26	0	0.00	5	50.56	51.10	-5	607	-0.82%
2020/11/25	2	49.10	1	49.00	49.05	1	582	0.17%
2020/11/24	2	48.80	6	49.13	48.90	-4	604	-0.66%
2020/11/23	3	48.10	3	48.37	49.10	0	575	0.00%
2020/11/20	1	47.30	0	0.00	47.25	1	530	0.19%
2020/11/19	2	47.75	1	48.30	47.65	1	521	0.19%
2020/11/18	5	48.05	0	0.00	47.60	5	511	0.98%
2020/11/17	1	47.65	1	47.45	47.70	0	501	0.00%
2020/11/16	0	0.00	1	46.30	47.00	-1	491	-0.20%
2020/11/13	0	0.00	93	45.04	45.80	-93	528	-17.60%
2020/11/04	0	0.00	1	44.40	44.00	-1	536	-0.19%
2020/09/21	2	44.20	0	0.00	44.05	2	917	0.22%
2020/09/16	0	0.00	10	43.90	43.75	-10	944	-1.06%
2020/09/15	1	43.95	0	0.00	44.05	1	951	0.11%
2020/09/09	1	44.90	1	44.60	44.70	0	980	0.00%
2020/09/07	1	45.85	9	45.24	44.90	-8	994	-0.80%
2020/09/04	2	45.43	2	45.95	45.65	0	1,005	0.00%
2020/09/03	1	45.70	1	46.30	45.00	0	995	0.00%
2020/09/02	1	45.35	1	46.15	45.20	0	994	0.00%
2020/09/01	1	44.90	0	0.00	45.15	1	1,007	0.10%
2020/08/31	0	0.00	1	46.15	45.55	-1	1,005	-0.10%
2020/08/28	2	44.85	3	45.05	45.00	-1	1,012	-0.10%
2020/08/25	0	0.00	2	43.25	43.20	-2	1,042	-0.19%
2020/08/20	5	44.12	1	42.60	43.80	4	1,070	0.37%
2020/08/19	7	46.86	5	46.36	46.35	2	1,049	0.19%
2020/08/12	2	44.10	0	0.00	43.95	2	1,061	0.19%
2020/08/07	0	0.00	2	44.80	44.70	-2	1,089	-0.18%
2020/08/06	1	44.90	0	0.00	44.50	1	1,100	0.09%
2020/08/05	0	0.00	2	44.25	44.90	-2	1,103	-0.18%
2020/08/03	0	0.00	3	43.60	43.60	-3	1,147	-0.26%
2020/07/31	2	44.05	0	0.00	44.15	2	1,174	0.17%
2020/07/24	1	45.90	0	0.00	44.40	1	1,213	0.08%
2020/07/21	1	47.50	0	0.00	47.15	1	1,176	0.08%
2020/07/10	1	51.50	6	49.63	49.30	-5	1,118	-0.45%
2020/07/09	0	0.00	1	52.70	52.30	-1	1,082	-0.09%
2020/07/08	2	52.05	1	52.40	51.90	1	1,075	0.09%
2020/07/07	111	53.84	1	53.60	52.00	110	1,053	10.44%	大買/鉅額交易
2020/07/06	1	51.20	2	51.70	51.90	-1	1,010	-0.10%
2020/07/03	2	50.75	1	50.80	50.90	1	986	0.10%
2020/06/30	0	0.00	3	50.10	50.60	-3	943	-0.32%
2020/06/24	0	0.00	1	48.45	48.00	-1	895	-0.11%
2020/06/22	1	48.60	0	0.00	48.60	1	880	0.11%
2020/06/19	1	48.00	0	0.00	48.00	1	876	0.11%
2020/06/10	1	49.90	0	0.00	49.95	1	843	0.12%
2020/06/08	10	50.70	9	51.04	50.00	1	850	0.12%
2020/06/05	0	0.00	2	51.20	51.80	-2	823	-0.24%
2020/06/04	0	0.00	10	51.70	51.40	-10	814	-1.23%
2020/06/03	1	49.80	0	0.00	50.50	1	785	0.13%
2020/06/01	16	50.35	0	0.00	50.80	16	742	2.16%
2020/05/28	0	0.00	4	49.99	49.85	-4	696	-0.57%
2020/05/27	4	49.50	0	0.00	49.20	4	679	0.59%
2020/05/25	1	47.45	1	48.10	48.25	0	651	0.00%
2020/05/21	0	0.00	2	47.20	47.60	-2	610	-0.33%
2020/05/20	2	46.30	0	0.00	46.30	2	582	0.34%
2020/04/29	0	0.00	4	42.16	41.80	-4	380	-1.05%
2020/04/28	0	0.00	1	40.70	40.70	-1	361	-0.28%
2020/04/22	0	0.00	1	37.75	38.60	-1	368	-0.27%
2020/04/17	0	0.00	1	38.95	38.65	-1	382	-0.26%
2020/04/16	1	38.00	0	0.00	38.30	1	378	0.26%
2020/04/09	2	33.95	1	34.15	34.15	1	368	0.27%
2020/03/16	0	0.00	1	32.90	32.10	-1	319	-0.31%
2020/02/26	8	39.15	8	39.40	39.15	0	284	0.00%
2020/02/24	1	39.00	0	0.00	39.10	1	274	0.36%
2020/01/30	5	38.00	0	0.00	37.50	5	263	1.90%
2020/01/16	1	39.95	0	0.00	40.00	1	257	0.39%
2020/01/15	0	0.00	2	39.95	39.85	-2	259	-0.77%
2020/01/14	2	40.73	0	0.00	40.60	2	263	0.76%
2020/01/09	0	0.00	6	39.85	39.90	-6	242	-2.47%
2020/01/08	7	39.95	7	39.75	39.80	0	241	0.00%
2019/12/25	1	41.25	0	0.00	41.00	1	244	0.41%
2019/11/25	0	0.00	1	42.15	41.90	-1	571	-0.18%
2019/11/07	0	0.00	6	41.05	41.15	-6	616	-0.97%
2019/11/01	0	0.00	2	40.75	40.80	-2	624	-0.32%
2019/10/31	1	40.70	2	40.70	40.80	-1	629	-0.16%
2019/10/24	1	41.80	0	0.00	41.80	1	630	0.16%
2019/10/22	11	42.13	0	0.00	42.25	11	646	1.70%
2019/10/14	0	0.00	1	41.00	41.00	-1	750	-0.13%
2019/10/07	1	41.70	0	0.00	41.50	1	791	0.13%
2019/10/04	0	0.00	1	41.95	41.55	-1	792	-0.13%
2019/10/02	1	41.55	0	0.00	41.60	1	794	0.13%
2019/10/01	0	0.00	1	41.75	41.80	-1	798	-0.13%
2019/09/25	0	0.00	1	42.30	42.10	-1	817	-0.12%
2019/09/19	1	42.30	0	0.00	42.10	1	846	0.12%
2019/09/12	3	43.25	0	0.00	43.25	3	904	0.33%
2019/09/10	1	44.20	0	0.00	44.10	1	951	0.11%
2019/09/06	0	0.00	1	46.55	46.80	-1	933	-0.11%
2019/09/05	4	45.35	7	45.04	46.15	-3	829	-0.36%
2019/09/03	1	42.80	0	0.00	42.60	1	775	0.13%
2019/08/27	1	41.70	0	0.00	41.70	1	775	0.13%
2019/08/22	0	0.00	1	43.20	43.10	-1	777	-0.13%
2019/07/25	1	46.00	0	0.00	45.10	1	960	0.10%
2019/07/24	0	0.00	1	46.05	46.00	-1	983	-0.10%
2019/07/22	2	48.08	0	0.00	48.15	2	1,035	0.19%
2019/07/15	0	0.00	10	47.65	48.10	-10	1,114	-0.90%
2019/07/12	1	46.55	0	0.00	47.15	1	1,121	0.09%
2019/07/11	0	0.00	1	46.50	46.60	-1	1,129	-0.09%
2019/07/09	6	44.50	0	0.00	44.40	6	1,194	0.50%
2019/07/08	1	44.90	0	0.00	44.90	1	1,223	0.08%
2019/07/05	4	45.18	0	0.00	45.15	4	1,281	0.31%
2019/07/01	0	0.00	20	46.00	45.85	-20	1,678	-1.19%
2019/06/19	0	0.00	2	43.00	43.90	-2	2,057	-0.10%
2019/06/17	0	0.00	1	40.50	40.50	-1	2,368	-0.04%
2019/06/03	1	41.75	0	0.00	41.80	1	2,905	0.03%
2019/05/29	1	42.45	0	0.00	42.45	1	2,909	0.03%
2019/05/27	0	0.00	1	40.95	41.35	-1	2,971	-0.03%
2019/05/22	2	42.88	1	43.65	42.10	1	2,965	0.03%
2019/05/13	0	0.00	1	44.70	44.95	-1	2,934	-0.03%
2019/05/06	0	0.00	3	48.60	48.20	-3	2,937	-0.10%
2019/05/03	3	49.05	0	0.00	48.55	3	2,939	0.10%
2019/05/02	1	48.95	0	0.00	48.65	1	2,934	0.03%
2019/04/30	0	0.00	12	46.95	47.75	-12	2,919	-0.41%
2019/04/29	32	45.31	0	0.00	45.35	32	2,900	1.10%
2019/04/26	0	0.00	1	50.70	49.45	-1	2,842	-0.04%
2019/04/23	2	52.15	2	52.75	51.60	0	2,971	0.00%
2019/04/22	0	0.00	1	52.00	50.90	-1	2,931	-0.03%
2019/04/19	1	51.00	0	0.00	51.00	1	2,935	0.03%
2019/04/18	1	52.80	1	53.50	52.50	0	2,910	0.00%
2019/04/17	1	53.80	0	0.00	53.10	1	2,919	0.03%
2019/04/16	2	54.15	1	54.50	54.00	1	2,920	0.03%
2019/04/12	0	0.00	1	53.60	53.70	-1	3,012	-0.03%
2019/04/11	2	54.65	1	53.30	53.30	1	3,038	0.03%
2019/04/09	2	55.05	3	55.30	55.60	-1	2,921	-0.03%
2019/04/08	2	56.35	3	54.17	57.00	-1	2,785	-0.04%
2019/04/03	1	52.30	0	0.00	51.90	1	2,628	0.04%
2019/04/02	0	0.00	1	52.80	53.00	-1	2,624	-0.04%
2019/04/01	10	52.91	7	52.57	52.30	3	2,601	0.12%
2019/03/29	0	0.00	1	51.70	52.30	-1	2,556	-0.04%
2019/03/28	0	0.00	2	52.20	51.70	-2	2,544	-0.08%
2019/03/27	1	52.10	0	0.00	52.00	1	2,554	0.04%
2019/03/26	1	51.70	3	52.40	51.90	-2	2,516	-0.08%
2019/03/25	0	0.00	11	49.55	49.80	-11	2,412	-0.46%
2019/03/22	0	0.00	3	50.50	49.80	-3	2,420	-0.12%
2019/03/21	5	50.27	4	50.10	50.10	1	2,383	0.04%
2019/03/20	4	49.31	5	49.48	49.70	-1	2,303	-0.04%
2019/03/19	0	0.00	1	48.30	48.00	-1	2,032	-0.05%
2019/03/18	0	0.00	4	45.34	45.90	-4	1,833	-0.22%
2019/03/15	1	43.75	0	0.00	43.65	1	1,676	0.06%
2019/03/14	2	42.90	2	43.65	42.30	0	1,624	0.00%
2019/03/13	1	43.10	1	42.40	43.25	0	1,541	0.00%
2019/03/12	0	0.00	1	41.40	41.25	-1	1,469	-0.07%
2019/03/08	3	40.50	0	0.00	40.85	3	1,517	0.20%
2019/03/04	1	41.60	0	0.00	41.65	1	1,549	0.06%
2019/02/26	1	41.30	0	0.00	41.15	1	1,561	0.06%
2019/02/25	1	40.80	2	41.00	42.15	-1	1,518	-0.07%
2019/02/19	0	0.00	1	40.80	41.60	-1	1,517	-0.07%
2019/02/13	2	41.63	2	42.00	41.70	0	1,539	0.00%
2019/02/11	2	40.55	1	40.90	40.75	1	1,536	0.07%
2019/01/30	5	40.15	0	0.00	40.10	5	1,533	0.33%
2019/01/29	1	39.90	0	0.00	40.15	1	1,529	0.07%
2019/01/22	0	0.00	1	41.00	41.05	-1	1,479	-0.07%
2019/01/16	14	43.09	13	43.28	43.05	1	1,434	0.07%
2019/01/15	0	0.00	1	41.05	41.95	-1	1,331	-0.08%
2019/01/14	0	0.00	1	41.00	40.45	-1	1,306	-0.08%
2019/01/11	2	41.45	0	0.00	41.15	2	1,303	0.15%
2019/01/07	2	42.28	9	42.46	41.55	-7	1,209	-0.58%
2019/01/04	20	40.95	21	41.24	42.00	-1	1,148	-0.09%
2019/01/03	4	40.25	0	0.00	40.65	4	1,075	0.37%
2019/01/02	0	0.00	1	39.50	39.00	-1	1,029	-0.10%
2018/12/25	1	39.85	0	0.00	39.50	1	1,053	0.09%
2018/12/24	1	40.85	0	0.00	41.10	1	1,072	0.09%
2018/12/22	0	0.00	1	40.40	40.70	-1	1,138	-0.09%
2018/12/21	3	40.37	2	40.40	41.00	1	1,152	0.09%
2018/12/20	9	39.76	9	41.04	39.60	0	1,155	0.00%
2018/12/19	1	38.95	4	39.30	40.25	-3	1,109	-0.27%
2018/12/17	1	40.20	1	40.90	40.15	0	1,104	0.00%
2018/12/12	4	37.93	0	0.00	37.80	4	1,104	0.36%
2018/12/07	0	0.00	0.5	37.10	37.10	-0.5	1,170	-0.04%
2018/12/03	0	0.00	1	39.20	39.00	-1	1,565	-0.06%
2018/11/30	0	0.00	0.4	37.20	37.30	-0.4	1,593	-0.03%
2018/11/26	0	0.00	4	36.60	36.75	-4	1,978	-0.20%
2018/11/22	0	0.00	2	36.25	35.40	-2	2,141	-0.09%
2018/11/21	2	35.70	0	0.00	35.85	2	2,438	0.08%
2018/11/16	1	36.00	0	0.00	34.80	1	3,426	0.03%
2018/11/05	0	0.00	1	31.75	31.80	-1	3,576	-0.03%
2018/10/25	4	30.50	0	0.00	30.20	4	3,608	0.11%
2018/10/24	0	0.00	4	31.65	31.70	-4	3,596	-0.11%
2018/10/12	6	33.25	6	32.85	33.60	0	3,573	0.00%
2018/10/11	2	32.85	11	32.75	32.20	-9	3,599	-0.25%
2018/10/08	4	35.75	4	35.90	35.60	0	3,568	0.00%
2018/10/05	0	0.00	1	35.50	36.10	-1	3,553	-0.03%
2018/10/03	2	37.80	0	0.00	37.65	2	3,508	0.06%
2018/10/02	1	37.95	0	0.00	38.00	1	3,490	0.03%
2018/10/01	7	37.78	0	0.00	37.55	7	3,453	0.20%
2018/09/28	5	38.90	2	39.00	39.00	3	3,373	0.09%
2018/09/26	2	40.75	2	41.00	40.75	0	3,308	0.00%
2018/09/25	0	0.00	11	42.05	41.25	-11	3,301	-0.33%
2018/09/13	1	41.55	1	41.95	41.25	0	3,219	0.00%
2018/09/12	15	41.17	15	40.33	41.25	0	3,205	0.00%
2018/09/11	3	41.92	2	41.85	42.00	1	3,171	0.03%
2018/09/10	12	42.65	5	43.98	41.00	7	3,131	0.22%
2018/09/07	7	46.41	5	46.77	45.00	2	2,932	0.07%
2018/09/06	0	0.00	1	49.80	49.25	-1	2,799	-0.04%
2018/09/05	4	49.59	4	49.90	49.20	0	2,820	0.00%
2018/09/04	6	49.49	4	49.81	50.20	2	2,748	0.07%
2018/09/03	1	50.40	5	51.16	49.45	-4	2,662	-0.15%
2018/08/31	7	48.66	3	49.25	50.70	4	2,514	0.16%
2018/08/30	2	49.80	2	49.85	49.50	0	2,420	0.00%
2018/08/29	0	0.00	11	49.84	50.50	-11	2,401	-0.46%
2018/08/28	46	51.18	38	52.59	49.70	8	2,270	0.35%
2018/08/27	5	49.46	5	49.70	50.40	0	1,967	0.00%
2018/08/24	19	49.03	8	49.84	50.80	11	1,820	0.60%
2018/08/23	2	48.20	0	0.00	48.40	2	1,292	0.15%
2018/08/22	0	0.00	2	43.75	44.00	-2	993	-0.20%
2018/08/21	1	42.60	1	43.00	41.80	0	925	0.00%
2018/08/20	0	0.00	5	41.00	40.80	-5	838	-0.60%
2018/08/10	1	41.20	1	41.00	40.65	0	955	0.00%
2018/08/03	0	0.00	4	39.50	39.75	-4	948	-0.42%
2018/07/23	2	37.90	0	0.00	37.60	2	1,038	0.19%
2018/07/19	2	39.10	0	0.00	39.15	2	1,047	0.19%
2018/07/16	0	0.00	5	39.32	39.50	-5	1,086	-0.46%
2018/07/13	0	0.00	2	38.05	38.50	-2	1,108	-0.18%
2018/07/11	2	37.13	0	0.00	37.40	2	1,136	0.18%
2018/07/06	3	37.73	0	0.00	37.55	3	1,212	0.25%
2018/06/27	15	39.80	0	0.00	39.40	15	1,693	0.89%
2018/06/25	10	41.20	0	0.00	40.75	10	1,884	0.53%
2018/06/22	10	42.73	9	42.39	41.55	1	2,014	0.05%
2018/06/21	0	0.00	10	41.98	42.00	-10	2,037	-0.49%
2018/06/20	0	0.00	8	41.07	41.40	-8	2,153	-0.37%
2018/06/14	10	41.20	2	40.65	40.80	8	2,326	0.34%
2018/06/13	24	42.32	24	42.15	41.20	0	2,324	0.00%
2018/06/12	10	41.34	0	0.00	41.00	10	2,259	0.44%
2018/06/07	2	42.50	2	41.45	41.60	0	2,297	0.00%
2018/06/06	2	42.30	12	41.88	42.50	-10	2,320	-0.43%
2018/06/05	2	40.50	0	0.00	40.35	2	2,337	0.09%
2018/05/30	0	0.00	2	39.93	39.75	-2	2,403	-0.08%
2018/05/28	2	41.93	0	0.00	42.25	2	2,425	0.08%
2018/05/25	0	0.00	2	42.83	42.60	-2	2,433	-0.08%
2018/05/24	0	0.00	1	40.60	43.05	-1	2,428	-0.04%
2018/05/17	1	38.90	0	0.00	38.75	1	2,693	0.04%
2018/05/16	1	39.40	0	0.00	39.20	1	2,708	0.04%
2018/05/14	0	0.00	1	39.25	39.00	-1	2,743	-0.04%
2018/05/09	1	40.00	0	0.00	39.80	1	2,826	0.04%
2018/05/08	0	0.00	1	40.55	40.75	-1	2,853	-0.04%
2018/05/02	0	0.00	2	40.80	40.30	-2	3,042	-0.07%
2018/04/27	1	36.50	0	0.00	36.60	1	3,017	0.03%
2018/04/24	0	0.00	5	37.00	36.70	-5	3,001	-0.17%
2018/04/23	4	39.45	5	37.68	37.40	-1	2,986	-0.03%
2018/04/20	2	41.35	1	41.05	41.00	1	2,935	0.03%
2018/04/19	1	42.10	1	42.00	41.80	0	2,920	0.00%
2018/04/18	0	0.00	3	42.05	42.00	-3	2,888	-0.10%
2018/04/17	1	41.50	0	0.00	41.35	1	2,873	0.03%
2018/04/13	6	41.58	4	41.68	41.40	2	2,881	0.07%
2018/04/12	0	0.00	9	42.19	42.15	-9	2,854	-0.32%
2018/04/11	5	41.92	2	42.30	41.75	3	2,818	0.11%
2018/04/10	0	0.00	2	43.50	42.55	-2	2,785	-0.07%
2018/04/09	1	41.25	4	42.20	42.55	-3	2,715	-0.11%
2018/04/02	2	41.48	2	41.70	41.60	0	2,665	0.00%
2018/03/30	9	43.03	12	42.38	41.70	-3	2,608	-0.12%
2018/03/29	17	43.88	0	0.00	44.65	17	2,359	0.72%
2018/03/28	1	42.20	1	41.40	42.20	0	2,225	0.00%
2018/03/27	10	42.95	19	42.93	41.40	-9	2,192	-0.41%
2018/03/26	1	42.10	5	41.39	43.00	-4	2,046	-0.20%
2018/03/23	2	40.08	10	40.29	40.25	-8	1,935	-0.41%
2018/03/21	10	39.10	0	0.00	39.00	10	1,723	0.58%
2018/03/20	0	0.00	1	37.50	37.80	-1	1,642	-0.06%
2018/03/16	1	36.95	0	0.00	36.95	1	1,607	0.06%
2018/03/15	5	37.45	0	0.00	37.20	5	1,600	0.31%
2018/03/09	0	0.00	3	37.40	37.75	-3	1,512	-0.20%
2018/03/07	2	36.83	0	0.00	36.25	2	1,446	0.14%
2018/03/06	1	36.50	0	0.00	37.00	1	1,418	0.07%
2018/03/02	1	37.05	1	37.35	37.00	0	1,368	0.00%
2018/02/27	2	35.80	0	0.00	35.70	2	1,289	0.16%
2018/02/23	2	37.90	0	0.00	37.30	2	1,212	0.16%
2018/02/21	4	37.78	4	37.90	38.20	0	1,028	0.00%
2018/02/12	3	35.40	0	0.00	35.30	3	927	0.32%
2018/02/07	0	0.00	1	33.90	32.75	-1	847	-0.12%
2018/02/06	1	31.50	2	31.95	32.40	-1	833	-0.12%
2018/01/31	0	0.00	1	35.20	35.20	-1	712	-0.14%
2018/01/30	0	0.00	3	34.45	34.25	-3	686	-0.44%
2018/01/29	0	0.00	6	34.14	34.50	-6	631	-0.95%
2018/01/26	1	33.40	1	32.80	33.70	0	579	0.00%
2018/01/17	2	31.25	0	0.00	31.10	2	452	0.44%