尼克森 (3317)-豐農券商分點個股進出

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

尼克森

(3317)

可現股當沖

股價
51.7
漲跌
▲0.4
漲幅
+0.78%
成交量
181張
產業
上櫃半導體類股
496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

尼克森 (3317)籌碼相關－豐農券商分點個股進出

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

豐農券商分點個股進出
豐農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
2022/12/29	1	53.30	1	53.70	53.70	0	557	0.00%
2022/12/28	1	54.90	0	0.00	53.70	1	560	0.18%
2022/12/23	0	0.00	1	54.50	54.90	-1	568	-0.18%
2022/12/22	1	55.00	1	55.50	55.00	0	574	0.00%
2022/12/20	1	55.50	1	55.00	53.60	0	583	0.00%
2022/12/19	2	56.80	1	57.40	56.20	1	590	0.17%
2022/12/16	2	57.35	2	57.65	57.40	0	591	0.00%
2022/12/14	0	0.00	1	57.80	57.70	-1	594	-0.17%
2022/12/13	2	57.55	1	57.50	57.20	1	594	0.17%
2022/12/09	1	59.00	0	0.00	58.30	1	590	0.17%
2022/12/08	0	0.00	1	58.40	59.80	-1	561	-0.18%
2022/12/07	2	59.00	1	59.60	57.20	1	535	0.19%
2022/12/06	0	0.00	1	56.50	55.90	-1	483	-0.21%
2022/12/05	2	58.05	2	57.60	57.20	0	481	0.00%
2022/12/02	0	0.00	1	58.20	57.60	-1	484	-0.21%
2022/12/01	1	57.80	0	0.00	57.30	1	484	0.21%
2022/11/30	0	0.00	1	57.00	56.70	-1	483	-0.21%
2022/11/29	1	56.10	0	0.00	56.10	1	491	0.20%
2022/11/28	1	56.50	1	57.00	56.40	0	489	0.00%
2022/11/25	3	56.97	1	56.00	56.20	2	488	0.41%
2022/11/23	1	55.00	1	55.50	54.90	0	459	0.00%
2022/11/18	0	0.00	1	55.40	54.60	-1	442	-0.23%
2022/11/17	0	54.00	1	54.20	54.30	-1	428	-0.23%
2022/11/16	0	0.00	1	53.50	53.50	-1	428	-0.23%
2022/10/17	0	45.85	0	0.00	46.95	0	551	0.00%
2022/10/04	0	0.00	1	51.30	51.40	-1	629	-0.16%
2022/09/26	1	53.00	0	0.00	50.10	1	721	0.14%
2022/09/07	2	57.00	0	0.00	56.70	2	835	0.24%
2022/09/05	2	60.70	3	60.53	60.50	-1	844	-0.12%
2022/08/29	2	62.40	0	0.00	62.40	2	926	0.22%
2022/08/23	0	0.00	2	63.10	63.10	-2	1,105	-0.18%
2022/08/19	2	65.20	6	66.02	65.00	-4	1,286	-0.31%
2022/08/11	1	62.70	0	0.00	62.50	1	1,376	0.07%
2022/08/10	0	0.00	2	61.70	61.80	-2	1,381	-0.14%
2022/08/05	0	0.00	22	61.07	61.50	-22	1,442	-1.53%
2022/08/03	1	60.40	0	0.00	59.90	1	1,491	0.07%
2022/08/01	2	62.70	0	0.00	62.60	2	1,548	0.13%
2022/07/28	2	65.55	0	0.00	62.90	2	1,564	0.13%
2022/07/27	0	0.00	1	63.70	64.60	-1	1,555	-0.06%
2022/07/26	1	63.00	0	0.00	62.30	1	1,548	0.06%
2022/07/22	0	64.30	0	0.00	63.70	0	1,541	0.00%
2022/07/08	0	0.00	3	59.03	59.20	-3	1,463	-0.20%
2022/06/30	0	0.00	2	58.55	58.30	-2	1,374	-0.15%
2022/06/28	3	62.03	0	0.00	62.10	3	1,361	0.22%
2022/06/21	3	66.40	0	0.00	66.50	3	1,342	0.22%
2022/06/20	1	65.90	0	0.00	63.80	1	1,371	0.07%
2022/06/10	1	72.10	0	0.00	72.60	1	1,366	0.07%
2022/06/09	0	0.00	1	71.70	72.20	-1	1,358	-0.07%
2022/06/07	0	0.00	1.2	74.65	73.90	-1.2	1,314	-0.09%
2022/06/02	1	75.00	1	74.50	74.10	0	1,267	0.00%
2022/06/01	7.2	75.19	5	75.38	75.10	2.2	1,239	0.18%
2022/05/31	1	72.70	6	72.67	73.60	-5	1,138	-0.44%
2022/05/30	5	72.38	0	0.00	73.20	5	1,094	0.46%
2022/05/27	0	0.00	1	69.90	69.90	-1	951	-0.11%
2022/05/23	12	69.98	11	68.60	68.00	1	894	0.11%
2022/05/19	0	0.00	4	66.83	68.10	-4	820	-0.49%
2022/05/11	1	63.00	0	0.00	63.10	1	744	0.13%
2022/05/10	0	0.00	20	63.90	65.00	-20	717	-2.79%
2022/05/09	26	62.99	0	0.00	61.80	26	697	3.73%
2022/04/22	0	0.00	2	60.00	59.80	-2	651	-0.31%
2022/04/15	0	0.00	0.1	63.70	62.10	-0.1	781	-0.01%
2022/04/07	1	69.80	0	0.00	67.60	1	1,626	0.06%
2022/04/06	0	0.00	1	69.60	70.00	-1	1,636	-0.06%
2022/03/30	1	72.90	0	0.00	72.10	1	1,658	0.06%
2022/03/21	0	0.00	1	69.60	69.10	-1	1,649	-0.06%
2022/03/17	1	68.50	1	69.70	69.80	0	1,648	0.00%
2022/02/11	0	0.00	1	73.60	72.40	-1	2,870	-0.03%
2022/01/17	0	0.00	1	70.10	71.50	-1	3,507	-0.03%
2022/01/14	2	69.30	0	0.00	69.90	2	3,533	0.06%
2022/01/11	1	72.10	2	73.60	72.00	-1	3,598	-0.03%
2022/01/07	1	78.20	0	0.00	77.70	1	3,595	0.03%
2022/01/06	3	81.87	0	0.00	81.60	3	3,544	0.08%
2022/01/05	5	84.90	2	86.70	84.80	3	3,478	0.09%
2022/01/04	1	83.30	0	0.00	84.50	1	3,237	0.03%
2022/01/03	0	0.00	1	83.80	82.70	-1	3,127	-0.03%
2021/12/30	1	80.10	1	79.60	80.00	0	2,843	0.00%
2021/12/29	0	0.00	1	80.30	79.00	-1	2,856	-0.04%
2021/12/21	0	0.00	5	79.20	79.60	-5	2,991	-0.17%
2021/12/16	1	80.50	0	0.00	80.80	1	3,003	0.03%
2021/12/13	0	0.00	2	78.80	78.90	-2	3,000	-0.07%
2021/12/09	0	0.00	1	80.90	79.50	-1	3,011	-0.03%
2021/12/08	2	82.20	0	0.00	81.50	2	2,999	0.07%
2021/12/07	1	82.00	0	0.00	82.40	1	2,979	0.03%
2021/12/06	1	81.60	1	81.60	81.40	0	2,930	0.00%
2021/12/03	1	82.60	1	81.60	82.80	0	2,947	0.00%
2021/12/02	3	84.10	1	82.60	81.00	2	2,980	0.07%
2021/12/01	0	0.00	2	82.90	83.20	-2	3,034	-0.07%
2021/11/30	0	0.00	1	82.60	81.40	-1	3,044	-0.03%
2021/11/26	3	79.20	0	0.00	78.00	3	3,093	0.10%
2021/11/24	2	82.00	1	82.00	81.10	1	3,456	0.03%
2021/11/23	2	84.95	1	84.50	82.00	1	3,449	0.03%
2021/11/19	1	84.20	2	82.40	82.50	-1	3,380	-0.03%
2021/11/18	0	0.00	2	82.30	82.20	-2	3,384	-0.06%
2021/11/17	2	85.00	1	83.80	82.20	1	3,382	0.03%
2021/11/16	1	80.80	4	81.08	81.20	-3	3,270	-0.09%
2021/11/15	6	83.93	5	83.28	83.10	1	3,230	0.03%
2021/11/11	2	78.00	6	77.03	77.10	-4	2,998	-0.13%
2021/11/10	2	78.00	0	0.00	77.50	2	3,003	0.07%
2021/11/09	3	78.10	2	77.80	77.70	1	3,024	0.03%
2021/11/05	2	76.40	0	0.00	76.40	2	3,046	0.07%
2021/11/04	7	77.13	2	77.15	79.30	5	3,037	0.16%
2021/11/03	2	73.50	2	75.05	76.30	0	2,980	0.00%
2021/11/02	2	74.95	5	73.40	74.90	-3	2,987	-0.10%
2021/11/01	3	77.80	0	0.00	77.80	3	2,969	0.10%
2021/10/29	10	73.10	16	72.86	74.80	-6	2,873	-0.21%
2021/10/28	2	69.70	2	70.60	70.10	0	2,781	0.00%
2021/10/25	6	69.28	1	69.20	69.60	5	2,996	0.17%
2021/10/22	0	0.00	1	68.70	69.70	-1	3,088	-0.03%
2021/10/20	2	67.50	1	68.30	67.60	1	3,317	0.03%
2021/10/19	0	0.00	11	65.48	67.40	-11	3,493	-0.31%
2021/10/15	10	64.50	0	0.00	63.60	10	4,049	0.25%
2021/10/13	0	0.00	1	61.20	60.20	-1	4,363	-0.02%
2021/10/07	0	0.00	1	67.30	67.50	-1	4,599	-0.02%
2021/10/06	0	0.00	2	66.80	63.80	-2	4,832	-0.04%
2021/10/05	2	67.50	0	0.00	66.10	2	5,039	0.04%
2021/10/04	4	65.90	2	66.50	66.50	2	5,094	0.04%
2021/09/30	0	0.00	3	66.00	66.80	-3	5,253	-0.06%
2021/09/27	1	70.70	0	0.00	68.90	1	6,213	0.02%
2021/09/23	0	0.00	1	69.40	68.80	-1	6,403	-0.02%
2021/09/22	2	69.50	0	0.00	68.00	2	6,490	0.03%
2021/09/17	0	0.00	1	71.20	71.60	-1	6,693	-0.01%
2021/09/15	1	70.60	0	0.00	70.80	1	6,812	0.01%
2021/09/13	1	72.70	0	0.00	72.50	1	6,873	0.01%
2021/09/09	0	0.00	1	72.20	74.30	-1	6,995	-0.01%
2021/09/08	2	73.05	1	74.30	71.60	1	7,066	0.01%
2021/09/07	0	0.00	1	72.50	73.90	-1	7,088	-0.01%
2021/09/06	3	80.87	2	82.40	77.60	1	7,066	0.01%
2021/09/03	0	0.00	1	79.50	80.50	-1	7,003	-0.01%
2021/09/02	2	78.60	1	80.60	78.20	1	7,130	0.01%
2021/09/01	3	83.00	3	82.70	82.70	0	7,121	0.00%
2021/08/31	2	81.80	1	82.00	82.00	1	7,066	0.01%
2021/08/30	1	81.00	1	79.30	78.40	0	6,782	0.00%
2021/08/26	1	77.70	0	0.00	78.90	1	6,822	0.01%
2021/08/25	1	77.60	1	77.60	77.60	0	6,845	0.00%
2021/08/24	0	0.00	1	75.00	76.70	-1	6,875	-0.01%
2021/08/23	0	0.00	2	77.00	77.10	-2	6,965	-0.03%
2021/08/20	1	71.40	0	0.00	70.60	1	6,990	0.01%
2021/08/18	2	72.50	3	72.93	74.50	-1	7,029	-0.01%
2021/08/17	1	70.90	0	0.00	70.90	1	7,037	0.01%
2021/08/16	2	77.40	0	0.00	76.50	2	7,012	0.03%
2021/08/13	1	77.00	0	0.00	77.00	1	6,984	0.01%
2021/08/12	2	79.45	1	75.30	79.50	1	6,980	0.01%
2021/08/09	16	78.97	0	0.00	78.60	16	6,940	0.23%
2021/08/04	0	0.00	1	85.00	85.00	-1	6,976	-0.01%
2021/08/03	0	0.00	3	84.10	84.60	-3	6,981	-0.04%
2021/08/02	4	82.80	1	83.70	82.50	3	7,004	0.04%
2021/07/30	2	84.00	2	85.00	82.50	0	7,009	0.00%
2021/07/29	2	86.35	3	85.00	87.40	-1	6,932	-0.01%
2021/07/28	1	78.60	0	0.00	82.20	1	6,866	0.01%
2021/07/27	7	91.96	4	90.90	87.30	3	6,839	0.04%
2021/07/26	2	91.20	3	91.53	91.00	-1	6,737	-0.01%
2021/07/23	10	90.96	7	91.29	89.80	3	6,674	0.04%
2021/07/22	19	93.23	15	94.57	92.20	4	6,564	0.06%
2021/07/21	4	88.45	34	90.14	90.40	-30	6,298	-0.48%
2021/07/20	19	84.27	5	84.24	82.20	14	6,304	0.22%
2021/07/19	5	81.00	17	82.81	84.50	-12	6,295	-0.19%
2021/07/16	4	81.18	4	80.20	79.20	0	6,257	0.00%
2021/07/15	1	80.60	2	80.80	80.20	-1	6,362	-0.02%
2021/07/14	1	81.40	0	0.00	80.00	1	6,517	0.02%
2021/07/13	46	84.87	55	88.91	82.30	-9	6,702	-0.13%
2021/07/12	0	0.00	1	85.00	85.00	-1	6,751	-0.01%
2021/07/09	7	80.57	1	80.80	82.00	6	6,606	0.09%
2021/07/08	3	80.20	2	80.20	79.50	1	6,549	0.02%
2021/07/06	5	79.56	0	0.00	76.50	5	6,417	0.08%
2021/07/05	26	78.22	9	79.74	78.00	17	6,324	0.27%
2021/07/02	0	0.00	26	75.60	76.70	-26	5,871	-0.44%
2021/07/01	2	69.00	6	70.60	69.80	-4	5,803	-0.07%
2021/06/30	6	71.30	2	72.05	72.00	4	5,786	0.07%
2021/06/29	5	70.32	0	0.00	71.00	5	5,824	0.09%
2021/06/28	2	71.10	0	0.00	71.90	2	6,018	0.03%
2021/06/25	0	0.00	3	67.90	67.90	-3	5,925	-0.05%
2021/06/24	2	66.80	0	0.00	67.40	2	6,133	0.03%
2021/06/22	0	0.00	2	65.05	63.90	-2	6,206	-0.03%
2021/06/18	0	0.00	1	66.40	66.00	-1	6,181	-0.02%
2021/06/17	3	66.83	1	67.10	67.80	2	6,116	0.03%
2021/06/10	0	0.00	1	64.70	64.30	-1	6,210	-0.02%
2021/06/09	2	63.90	2	64.40	63.60	0	6,326	0.00%
2021/06/04	0	0.00	2	67.90	66.90	-2	6,251	-0.03%
2021/06/03	0	0.00	3	66.80	66.60	-3	6,182	-0.05%
2021/06/02	2	66.70	0	0.00	66.40	2	6,154	0.03%
2021/06/01	5	67.38	0	0.00	67.50	5	6,125	0.08%
2021/05/21	0	0.00	1	54.50	54.80	-1	6,124	-0.02%
2021/05/20	1	52.80	0	0.00	52.40	1	6,314	0.02%
2021/05/18	0	0.00	1	51.00	52.60	-1	6,308	-0.02%
2021/05/14	0	0.00	1	56.50	52.20	-1	6,267	-0.02%
2021/05/13	1	54.00	0	0.00	54.00	1	6,231	0.02%
2021/05/12	2	57.05	4	57.58	55.30	-2	6,185	-0.03%
2021/05/11	1	59.10	0	0.00	56.40	1	6,094	0.02%
2021/05/10	2	62.15	0	0.00	62.10	2	6,038	0.03%
2021/05/07	0	0.00	1	64.40	66.20	-1	5,967	-0.02%
2021/05/06	1	60.80	2	63.40	62.30	-1	5,915	-0.02%
2021/05/04	0	0.00	2	62.00	63.20	-2	5,855	-0.03%
2021/05/03	4	66.25	6	65.67	65.10	-2	5,774	-0.03%
2021/04/29	0	0.00	2	71.00	68.90	-2	5,728	-0.03%
2021/04/28	8	70.73	2	71.25	70.30	6	5,679	0.11%
2021/04/27	3	70.70	2	70.40	69.70	1	5,595	0.02%
2021/04/26	32	74.12	20	79.00	72.20	12	5,523	0.22%
2021/04/23	2	70.00	5	70.62	71.90	-3	5,272	-0.06%
2021/04/22	8	68.18	7	69.64	65.40	1	5,137	0.02%
2021/04/21	0	0.00	2	67.30	68.00	-2	4,989	-0.04%
2021/04/20	3	66.83	1	67.50	67.20	2	4,836	0.04%
2021/04/19	2	65.00	1	65.90	65.00	1	4,638	0.02%
2021/04/16	1	59.50	4	62.33	63.10	-3	4,320	-0.07%
2021/04/15	3	58.50	2	58.45	58.80	1	4,079	0.02%
2021/04/14	3	56.73	1	55.40	56.60	2	4,038	0.05%
2021/04/13	2	56.85	4	57.15	56.80	-2	4,167	-0.05%
2021/04/09	1	60.10	2	57.85	57.60	-1	4,314	-0.02%
2021/04/08	1	60.00	1	60.10	59.90	0	4,326	0.00%
2021/04/07	1	60.60	1	61.10	59.70	0	4,314	0.00%
2021/04/06	0	0.00	6	58.63	58.00	-6	4,200	-0.14%
2021/04/01	6	58.92	25	57.74	59.00	-19	4,512	-0.42%
2021/03/31	4	58.40	2	57.60	58.20	2	4,698	0.04%
2021/03/30	3	54.93	2	55.70	55.30	1	4,419	0.02%
2021/03/29	35	55.54	16	56.56	54.30	19	4,312	0.44%
2021/03/26	3	53.07	1	53.50	53.80	2	4,076	0.05%
2021/03/25	9	53.59	0	0.00	52.90	9	4,122	0.22%
2021/03/19	0	0.00	1	54.60	53.50	-1	4,049	-0.02%
2021/03/16	0	0.00	8	53.40	52.90	-8	4,137	-0.19%
2021/03/15	13	55.61	11	55.98	55.30	2	4,079	0.05%
2021/03/12	0	0.00	2	51.60	51.80	-2	3,834	-0.05%
2021/03/10	10	49.90	10	50.00	49.70	0	3,842	0.00%
2021/03/08	0	0.00	10	50.60	49.35	-10	4,133	-0.24%
2021/03/02	10	53.70	0	0.00	52.10	10	4,160	0.24%
2021/02/24	0	0.00	2	52.80	52.70	-2	4,250	-0.05%
2021/02/23	2	51.90	6	52.00	52.00	-4	4,117	-0.10%
2021/02/22	7	51.56	0	0.00	52.20	7	4,038	0.17%
2021/02/19	10	46.90	20	48.30	48.50	-10	3,841	-0.26%
2021/02/18	10	46.30	0	0.00	46.75	10	3,816	0.26%
2021/01/12	0	0.00	1	47.80	47.85	-1	3,958	-0.03%
2021/01/08	1	48.50	0	0.00	49.10	1	4,072	0.02%
2021/01/07	0	0.00	3	51.00	50.70	-3	4,018	-0.07%
2021/01/06	3	52.03	4	51.48	50.70	-1	3,989	-0.03%
2021/01/05	0	0.00	3	50.97	50.50	-3	3,816	-0.08%
2021/01/04	6	50.95	1	51.70	52.20	5	3,838	0.13%
2020/12/31	2	50.50	10	50.38	49.65	-8	3,705	-0.22%
2020/12/30	0	0.00	50	49.95	50.50	-50	3,916	-1.28%
2020/12/29	50	50.50	6	50.02	49.00	44	3,873	1.14%
2020/12/28	2.1	50.43	1	49.90	50.80	1.1	3,769	0.03%
2020/12/25	4	47.03	7.2	46.34	48.05	-3.2	3,390	-0.09%
2020/12/24	1	43.60	2	43.20	43.70	-1	3,054	-0.03%
2020/12/23	0	0.00	2	42.80	42.90	-2	3,048	-0.07%
2020/12/22	2	43.10	0	0.00	42.30	2	3,056	0.07%
2020/12/16	0	0.00	2	42.85	42.75	-2	3,338	-0.06%
2020/12/15	2	41.95	0	0.00	42.75	2	3,452	0.06%
2020/12/14	3	44.13	1	44.65	43.30	2	3,401	0.06%
2020/12/10	0	0.00	3	42.28	42.50	-3	3,175	-0.09%
2020/12/09	1	43.85	0	0.00	43.40	1	3,142	0.03%
2020/12/08	2	42.48	0	0.00	43.45	2	3,053	0.07%
2020/12/04	0	0.00	2	43.10	42.55	-2	2,994	-0.07%
2020/12/03	10	43.58	1	43.50	43.00	9	2,956	0.30%
2020/12/02	0	0.00	1	42.55	42.65	-1	2,717	-0.04%
2020/12/01	2	40.98	1	41.40	41.40	1	2,638	0.04%
2020/11/24	1	42.40	2	40.75	41.25	-1	2,429	-0.04%
2020/11/23	10	40.30	20	40.73	41.00	-10	2,406	-0.42%
2020/11/20	10	39.89	2	39.80	39.85	8	2,356	0.34%
2020/11/19	0	0.00	2	39.23	39.25	-2	2,343	-0.09%
2020/11/17	2	39.30	0	0.00	39.60	2	2,374	0.08%
2020/11/10	0	0.00	1	38.35	38.35	-1	2,189	-0.05%
2020/10/14	2	38.55	0	0.00	38.45	2	1,800	0.11%
2020/10/13	0	0.00	0	40.80	38.80	0	1,783	0.00%
2020/10/07	0	0.00	1	41.00	39.45	-1	1,642	-0.06%
2020/09/23	0	0.00	2	40.60	40.60	-2	1,414	-0.14%
2020/09/22	0	0.00	1	39.90	40.65	-1	1,348	-0.07%
2020/09/21	3	39.87	5	39.90	40.50	-2	1,259	-0.16%
2020/09/18	11	38.31	6	38.50	38.50	5	981	0.51%
2020/09/11	0	0.00	2	35.10	35.15	-2	891	-0.22%
2020/09/02	0	0.00	1	37.80	37.90	-1	1,014	-0.10%
2020/08/28	0	0.00	1	37.10	37.15	-1	1,131	-0.09%
2020/08/27	2	38.05	0	0.00	37.60	2	1,158	0.17%
2020/08/26	1	37.00	0	0.00	37.00	1	1,126	0.09%
2020/08/24	1	36.75	1	37.50	36.50	0	1,126	0.00%
2020/08/20	0	0.00	2	33.30	32.90	-2	1,126	-0.18%
2020/08/06	1	36.65	0	0.00	36.15	1	1,485	0.07%
2020/07/23	0	0.00	10	38.00	37.55	-10	1,846	-0.54%
2020/07/22	0	0.00	10	37.91	37.80	-10	1,857	-0.54%
2020/07/17	10	37.43	1	37.50	36.65	9	1,973	0.46%
2020/07/16	1	36.95	1	37.10	37.00	0	1,991	0.00%
2020/07/15	10	37.30	0	0.00	36.95	10	2,000	0.50%
2020/07/10	0	0.00	19	38.03	37.75	-19	2,181	-0.87%
2020/07/09	6	39.15	10	39.70	38.85	-4	2,190	-0.18%
2020/07/08	10	39.00	0	0.00	38.80	10	2,185	0.46%
2020/07/07	1.2	39.82	0	0.00	39.20	1.2	2,178	0.06%
2020/07/06	14	40.94	10	41.50	40.80	4	2,174	0.18%
2020/07/03	10	40.10	0	0.00	39.75	10	2,141	0.47%
2020/07/02	0	0.00	6	39.30	39.30	-6	2,157	-0.28%
2020/06/29	6	38.83	0	0.00	38.35	6	2,166	0.28%
2020/06/22	0	0.00	10	38.65	38.35	-10	2,231	-0.45%
2020/06/18	0	0.00	1	38.20	38.85	-1	2,274	-0.04%
2020/06/15	0	0.00	5	38.00	37.20	-5	2,322	-0.22%
2020/06/12	5	37.00	0	0.00	37.70	5	2,336	0.21%
2020/06/10	5	38.60	0	0.00	38.90	5	2,364	0.21%
2020/06/09	5	39.90	0	0.00	39.45	5	2,359	0.21%
2020/06/08	1	43.45	11	43.34	42.50	-10	2,321	-0.43%
2020/06/05	10	42.25	0	0.00	42.05	10	2,237	0.45%
2020/06/03	1	41.85	0	0.00	42.00	1	2,236	0.04%
2020/06/02	0	0.00	7	42.02	41.50	-7	2,214	-0.32%
2020/06/01	1	41.25	0	0.00	41.25	1	2,214	0.05%
2020/05/29	5	41.20	10	41.00	41.05	-5	2,221	-0.23%
2020/05/28	10	40.55	0	0.00	40.55	10	2,200	0.45%
2020/05/27	0	0.00	1	40.25	40.60	-1	2,193	-0.05%
2020/05/26	9	42.22	18	41.94	40.70	-9	2,180	-0.41%
2020/05/25	13	38.63	0	0.00	40.90	13	2,064	0.63%
2020/05/20	1	39.25	2	39.00	38.50	-1	2,017	-0.05%
2020/05/19	10	36.70	10	37.20	37.25	0	2,054	0.00%
2020/05/14	5	39.00	6	38.13	37.55	-1	2,104	-0.05%
2020/05/04	0	0.00	2	35.95	35.75	-2	1,841	-0.11%
2020/04/30	0	0.00	1	37.10	37.15	-1	1,846	-0.05%
2020/04/28	0	0.00	10	36.55	36.35	-10	1,867	-0.54%
2020/04/27	11	36.54	13	36.52	36.40	-2	1,870	-0.11%
2020/04/24	0	0.00	10	36.35	36.05	-10	1,861	-0.54%
2020/04/23	13	37.06	2	37.40	36.50	11	1,854	0.59%
2020/04/22	5	36.35	7	33.89	36.35	-2	1,774	-0.11%
2020/04/21	10	35.40	11	34.39	33.85	-1	1,753	-0.06%
2020/04/20	1	35.35	0	0.00	35.35	1	1,740	0.06%
2020/04/16	11	35.48	0	0.00	35.35	11	1,690	0.65%
2020/04/15	0	0.00	1	33.45	34.50	-1	1,599	-0.06%
2020/04/14	1	32.90	11	32.06	32.90	-10	1,557	-0.64%
2020/04/13	5	31.50	0	0.00	31.30	5	1,552	0.32%
2020/04/10	6	31.75	0	0.00	31.70	6	1,558	0.39%
2020/04/09	10	32.30	10	32.10	32.00	0	1,577	0.00%
2020/04/08	10	32.20	12	32.64	33.00	-2	1,568	-0.13%
2020/04/07	2	32.23	0	0.00	32.25	2	1,558	0.13%
2020/04/06	1	30.35	0	0.00	30.35	1	1,552	0.06%
2020/04/01	0	0.00	2	29.95	29.95	-2	1,773	-0.11%
2020/03/30	0	0.00	1	29.70	30.15	-1	1,907	-0.05%
2020/03/27	1	29.30	0	0.00	29.95	1	1,900	0.05%
2020/03/26	0	0.00	10	28.50	29.20	-10	1,865	-0.54%
2020/03/25	13	29.70	21	29.04	29.30	-8	1,839	-0.43%
2020/03/24	10	26.97	0	0.00	27.45	10	1,814	0.55%
2020/03/23	10	26.20	0	0.00	25.40	10	1,814	0.55%
2020/03/20	12	26.56	10	27.20	27.55	2	1,881	0.11%
2020/03/19	1	25.10	11	25.05	25.05	-10	1,920	-0.52%
2020/03/16	0	0.00	4	32.45	31.65	-4	2,002	-0.20%
2020/03/13	0	0.00	4	33.00	34.00	-4	2,053	-0.19%
2020/03/10	3	41.55	0	0.00	41.75	3	2,362	0.13%
2020/03/09	0	0.00	130	42.13	41.30	-130	2,351	-5.53%	大賣/鉅額交易
2020/03/06	0	0.00	4	44.18	44.05	-4	2,336	-0.17%
2020/03/05	14	45.95	0	0.00	45.10	14	2,337	0.60%
2020/03/03	2	43.75	0	0.00	43.20	2	2,289	0.09%
2020/02/26	10	44.45	0	0.00	44.35	10	2,267	0.44%
2020/02/21	0	0.00	11	45.80	45.80	-11	2,251	-0.49%
2020/02/20	11	47.36	0	0.00	46.10	11	2,232	0.49%
2020/02/19	0	0.00	2	44.30	44.50	-2	2,107	-0.09%
2020/02/17	10	43.83	11	43.45	43.20	-1	2,104	-0.05%
2020/02/14	0	0.00	2	42.30	42.40	-2	2,079	-0.10%
2020/02/13	2	42.75	0	0.00	41.70	2	2,088	0.10%
2020/02/07	0	0.00	20	42.50	41.60	-20	2,261	-0.88%
2020/02/06	0	0.00	50	42.77	42.90	-50	2,287	-2.19%
2020/02/05	2	41.70	2	42.10	42.15	0	2,351	0.00%
2020/02/04	28	39.70	0	0.00	41.55	28	2,428	1.15%
2020/01/31	24	41.70	0	0.00	41.70	24	2,545	0.94%
2020/01/20	22	48.10	0	0.00	48.05	22	2,868	0.77%
2020/01/17	28	48.35	0	0.00	48.35	28	3,108	0.90%
2020/01/15	0	0.00	2	48.40	48.10	-2	3,251	-0.06%
2020/01/14	2	48.40	0	0.00	48.25	2	3,283	0.06%
2020/01/08	70	47.20	0	0.00	46.50	70	3,455	2.03%
2020/01/03	1	50.00	0	0.00	49.40	1	3,520	0.03%
2019/12/27	21	51.93	1	50.90	50.90	20	3,659	0.55%
2019/12/26	21	51.04	2	51.10	51.80	19	3,458	0.55%
2019/12/25	0	0.00	1	49.75	50.40	-1	3,347	-0.03%
2019/12/23	1	48.90	0	0.00	48.70	1	3,309	0.03%
2019/12/16	0	0.00	1	49.65	50.00	-1	3,465	-0.03%
2019/12/13	0	0.00	4	48.01	47.80	-4	3,490	-0.11%
2019/12/12	1	49.75	0	0.00	48.60	1	3,507	0.03%
2019/12/11	1	49.60	0	0.00	50.00	1	3,431	0.03%
2019/12/10	2	49.40	15	49.65	49.65	-13	3,390	-0.38%
2019/12/09	5	49.60	107	49.07	49.20	-102	3,352	-3.04%	大賣/鉅額交易
2019/12/06	0	0.00	2	49.00	49.65	-2	3,101	-0.06%
2019/12/05	2	45.30	0	0.00	45.15	2	3,082	0.06%
2019/12/04	0	0.00	6	45.25	44.80	-6	3,088	-0.19%
2019/12/02	0	0.00	7	44.95	44.85	-7	3,115	-0.22%
2019/11/29	10	46.30	0	0.00	46.30	10	3,137	0.32%
2019/11/27	2	46.95	0	0.00	46.95	2	3,187	0.06%
2019/11/18	0	0.00	1	47.10	46.70	-1	3,694	-0.03%
2019/11/15	20	46.70	0	0.00	46.65	20	3,915	0.51%
2019/11/13	10	47.00	0	0.00	47.00	10	4,056	0.25%
2019/11/08	2	48.25	1	47.80	47.70	1	4,099	0.02%
2019/11/07	3	49.00	0	0.00	47.80	3	4,121	0.07%
2019/11/06	1	52.70	0	0.00	51.50	1	4,049	0.02%
2019/11/05	0	0.00	25	51.50	51.50	-25	3,973	-0.63%
2019/11/01	0	0.00	30	53.60	53.30	-30	3,874	-0.77%
2019/10/31	0	0.00	1	51.70	51.50	-1	3,776	-0.03%
2019/10/30	0	0.00	2	53.20	52.40	-2	3,732	-0.05%
2019/10/29	0	0.00	13	51.96	50.80	-13	3,604	-0.36%
2019/10/28	11	53.65	1	52.90	51.70	10	3,527	0.28%
2019/10/25	4	50.90	11	53.10	53.10	-7	3,262	-0.21%
2019/10/23	2	50.00	3	48.60	48.40	-1	3,020	-0.03%
2019/10/22	2	47.20	0	0.00	48.25	2	2,906	0.07%
2019/10/18	40	47.00	0	0.00	47.05	40	2,864	1.40%
2019/10/17	18	46.61	2	46.55	46.80	16	2,858	0.56%
2019/10/15	0	0.00	14	46.50	46.50	-14	2,708	-0.52%
2019/10/14	4	47.15	1	47.05	46.80	3	2,767	0.11%
2019/10/09	23	46.65	0	0.00	46.60	23	2,713	0.85%
2019/10/08	44	46.63	0	0.00	47.00	44	2,681	1.64%
2019/10/03	1	44.45	1	44.20	44.55	0	2,460	0.00%
2019/10/02	0	0.00	2	45.70	45.40	-2	2,477	-0.08%
2019/10/01	1	44.90	2	43.10	44.95	-1	2,461	-0.04%
2019/09/26	3	44.47	1	44.00	44.15	2	2,451	0.08%
2019/09/24	12	45.52	2	46.35	45.70	10	2,468	0.41%
2019/09/23	30	45.85	0	0.00	45.65	30	2,450	1.22%
2019/09/20	2	45.83	10	45.69	46.10	-8	2,457	-0.33%
2019/09/19	15	47.41	14	47.66	46.50	1	2,419	0.04%
2019/09/18	0	0.00	2	45.75	45.90	-2	2,245	-0.09%
2019/09/16	1	43.60	2	43.60	42.75	-1	2,205	-0.05%
2019/09/12	1	43.40	0	0.00	43.70	1	2,198	0.05%
2019/09/11	0	0.00	5	43.45	43.40	-5	2,202	-0.23%
2019/09/10	1	44.55	2	44.90	45.00	-1	2,209	-0.05%
2019/09/05	1	46.05	3	46.40	46.20	-2	2,103	-0.10%
2019/09/03	3	46.20	0	0.00	46.00	3	2,091	0.14%
2019/08/30	0	0.00	1.1	46.39	45.60	-1.1	2,058	-0.06%
2019/08/29	0	0.00	13	46.30	46.40	-13	2,011	-0.65%
2019/08/27	18	46.48	2	45.50	48.10	16	1,869	0.86%
2019/08/26	1	44.00	0	0.00	44.00	1	1,735	0.06%
2019/08/23	0.1	45.40	0	0.00	45.35	0.1	1,688	0.01%
2019/08/22	0	0.00	4	46.34	46.35	-4	1,643	-0.24%
2019/08/21	2	44.10	13	44.34	44.80	-11	1,537	-0.72%
2019/08/20	21	43.67	4	43.65	44.70	17	1,452	1.17%
2019/08/19	6	41.33	7	41.54	41.90	-1	1,221	-0.08%
2019/08/14	0	0.00	1	39.15	37.85	-1	1,028	-0.10%
2019/08/13	1	38.25	0	0.00	38.25	1	984	0.10%
2019/07/30	0	0.00	2	34.95	34.95	-2	904	-0.22%
2019/07/17	0	0.00	1	35.65	36.10	-1	843	-0.12%
2019/07/16	1	37.10	0	0.00	36.15	1	830	0.12%
2019/07/11	1	34.70	0	0.00	34.65	1	747	0.13%
2019/07/05	0	0.00	2	34.20	34.50	-2	701	-0.28%
2019/07/04	0	0.00	3	34.15	33.90	-3	691	-0.43%
2019/07/02	4	34.05	3	33.95	34.00	1	678	0.15%
2019/06/27	0	0.00	10	33.05	33.15	-10	639	-1.56%
2019/06/24	15	33.71	4	33.85	33.25	11	597	1.84%
2019/06/19	0	0.00	1	32.10	32.20	-1	510	-0.20%
2019/06/18	2	32.55	0	0.00	31.85	2	500	0.40%
2019/06/11	2	30.98	0	0.00	31.20	2	485	0.41%
2019/06/10	0	0.00	5	30.61	31.15	-5	468	-1.07%
2019/06/04	5	28.85	0	0.00	28.90	5	466	1.07%
2019/05/23	0	0.00	3	29.25	29.15	-3	663	-0.45%
2019/05/17	3	31.35	0	0.00	30.55	3	748	0.40%
2019/05/03	0	0.00	1	32.20	32.20	-1	933	-0.11%
2019/04/22	1	33.30	0	0.00	33.20	1	1,324	0.08%
2019/04/18	0	0.00	1	33.40	33.05	-1	1,338	-0.07%
2019/04/17	0	0.00	3	34.20	34.30	-3	1,345	-0.22%
2019/04/10	1	34.80	0	0.00	34.65	1	1,410	0.07%
2019/04/09	2	34.65	0	0.00	34.45	2	1,457	0.14%
2019/04/03	0	0.00	1	34.35	34.15	-1	1,472	-0.07%
2019/04/01	0	0.00	1	34.00	33.75	-1	1,472	-0.07%
2019/03/21	1	34.55	0	0.00	34.20	1	1,575	0.06%
2019/03/19	1	34.10	0	0.00	34.10	1	1,801	0.06%
2019/03/04	0	0.00	3	37.55	37.90	-3	2,692	-0.11%
2019/02/26	1	37.60	3	37.22	36.80	-2	2,641	-0.08%
2019/02/22	3	37.07	0	0.00	36.70	3	2,667	0.11%
2019/02/19	0	0.00	2	37.75	36.70	-2	2,688	-0.07%
2019/02/14	3	38.23	1	36.85	36.60	2	2,683	0.07%
2019/02/13	2	36.50	1	36.80	36.35	1	2,608	0.04%
2019/02/11	1	35.80	0	0.00	36.15	1	2,557	0.04%
2019/01/30	1	34.60	0	0.00	34.40	1	2,554	0.04%
2019/01/29	1	34.85	0	0.00	34.50	1	2,595	0.04%
2019/01/23	1	35.70	0	0.00	34.90	1	2,628	0.04%
2019/01/16	2	35.63	2	35.33	35.10	0	2,417	0.00%
2019/01/15	1	35.15	1	35.30	35.20	0	2,336	0.00%
2019/01/11	0	0.00	12	33.45	33.40	-12	2,274	-0.53%
2019/01/02	0	0.00	1	33.50	33.55	-1	2,326	-0.04%
2018/12/28	2	34.05	1	33.25	33.25	1	2,346	0.04%
2018/12/27	10	32.50	0	0.00	32.25	10	2,334	0.43%
2018/12/26	2	33.48	0	0.00	31.70	2	2,339	0.09%
2018/12/25	0	0.00	8	32.00	32.10	-8	2,332	-0.34%
2018/12/21	8	32.30	2	31.95	32.70	6	2,387	0.25%
2018/12/20	0	0.00	1	31.80	31.95	-1	2,419	-0.04%
2018/12/18	1	34.55	0	0.00	34.00	1	2,493	0.04%
2018/12/17	0	0.00	1	35.35	35.35	-1	2,473	-0.04%
2018/12/14	2	35.00	0	0.00	35.05	2	2,464	0.08%
2018/12/13	0	0.00	3	36.28	35.80	-3	2,446	-0.12%
2018/12/12	4	37.18	4	37.68	37.10	0	2,386	0.00%
2018/12/11	2	34.35	0	0.00	34.80	2	2,220	0.09%
2018/12/07	1	36.35	0	0.00	36.00	1	2,193	0.05%
2018/12/06	3	36.37	1	35.10	35.10	2	2,121	0.09%
2018/12/05	5	39.21	14	38.74	38.95	-9	2,034	-0.44%
2018/12/03	5	36.38	0	0.00	35.90	5	1,816	0.28%
2018/11/30	3	35.68	8	36.03	35.00	-5	1,745	-0.29%
2018/11/28	0	0.00	1	34.95	35.30	-1	1,616	-0.06%
2018/11/27	11	32.11	10	32.67	33.75	1	1,451	0.07%
2018/11/22	0	0.00	6	31.80	29.70	-6	1,358	-0.44%
2018/11/21	6	30.75	0	0.00	30.75	6	1,312	0.46%
2018/11/20	5	30.00	1	30.00	30.00	4	1,312	0.30%
2018/11/16	6	29.85	10	30.05	29.95	-4	1,295	-0.31%
2018/11/15	1	30.05	0	0.00	30.00	1	1,279	0.08%
2018/11/07	1	29.00	1	29.25	29.05	0	1,271	0.00%
2018/11/06	2	30.00	2	27.85	27.85	0	1,292	0.00%
2018/11/02	10	28.60	0	0.00	28.50	10	1,342	0.74%
2018/10/31	1	27.15	1	27.45	27.45	0	1,349	0.00%
2018/10/22	0	0.00	20	29.33	29.60	-20	1,451	-1.38%
2018/10/18	0	0.00	15	29.02	29.00	-15	1,523	-0.98%
2018/10/16	2	29.30	10	29.15	28.90	-8	1,633	-0.49%
2018/10/15	0	0.00	15	28.50	28.35	-15	1,661	-0.90%
2018/10/12	0	0.00	1	27.50	28.05	-1	1,687	-0.06%
2018/10/08	1	32.80	1	32.70	32.70	0	1,957	0.00%
2018/10/05	10	35.80	0	0.00	33.85	10	1,968	0.51%
2018/10/04	0	0.00	10	37.95	37.50	-10	1,969	-0.51%
2018/09/12	0	0.00	10	35.35	35.75	-10	3,840	-0.26%
2018/09/07	0	0.00	3	38.18	37.40	-3	4,516	-0.07%
2018/09/03	1	41.00	0	0.00	40.10	1	5,940	0.02%
2018/08/29	1	42.35	1	41.50	41.10	0	6,392	0.00%
2018/08/28	3	40.80	3	40.20	40.35	0	6,415	0.00%
2018/08/13	0	0.00	5	40.60	39.40	-5	7,935	-0.06%
2018/07/26	0	0.00	6	50.83	49.90	-6	7,776	-0.08%
2018/07/19	0	0.00	1	49.10	49.80	-1	7,558	-0.01%
2018/07/18	0	0.00	5	50.80	49.20	-5	7,535	-0.07%
2018/07/17	42	51.28	6	50.97	50.90	36	7,498	0.48%
2018/07/16	7	53.36	30	54.03	53.50	-23	7,432	-0.31%
2018/07/12	0	0.00	1	49.50	50.50	-1	7,303	-0.01%
2018/07/11	41	49.98	0	0.00	49.60	41	7,281	0.56%
2018/07/09	0	0.00	1	49.60	49.50	-1	7,168	-0.01%
2018/07/06	3	51.07	1	51.30	51.10	2	7,143	0.03%
2018/07/05	3	51.03	1	48.65	50.30	2	7,059	0.03%
2018/07/04	25	52.30	6	53.17	52.20	19	6,912	0.27%
2018/07/03	8	56.96	9	56.27	54.10	-1	6,815	-0.01%
2018/06/29	37	56.43	27	57.07	55.40	10	6,411	0.16%
2018/06/28	3	55.00	22	54.69	55.00	-19	6,177	-0.31%
2018/06/27	1	52.80	5	54.60	53.20	-4	6,026	-0.07%
2018/06/26	13	52.19	0	0.00	51.50	13	5,837	0.22%
2018/06/25	20	50.85	0	0.00	50.50	20	5,736	0.35%
2018/06/22	30	52.70	15	54.38	52.50	15	5,680	0.26%
2018/06/21	10	55.53	6	54.25	56.30	4	5,564	0.07%
2018/06/20	8	54.60	8	52.35	52.20	0	5,338	0.00%
2018/06/19	3	56.40	3	54.30	53.80	0	5,136	0.00%
2018/06/15	5	59.28	3	57.00	57.20	2	5,187	0.04%
2018/06/14	26	55.94	27	57.72	58.50	-1	4,883	-0.02%
2018/06/13	8	55.94	10	56.63	53.20	-2	4,486	-0.04%
2018/06/12	13	57.55	5	56.38	56.50	8	4,175	0.19%
2018/06/11	8	50.60	28	52.86	53.20	-20	3,770	-0.53%
2018/06/08	4	46.90	1	47.20	48.40	3	3,522	0.09%
2018/06/07	3	46.25	2	45.60	45.60	1	3,275	0.03%
2018/06/06	2	44.15	0	0.00	43.85	2	3,170	0.06%
2018/06/05	3	45.73	2	43.40	43.90	1	3,131	0.03%
2018/06/01	0	0.00	2	47.00	46.50	-2	3,065	-0.07%
2018/05/31	1	49.00	2	50.05	46.10	-1	3,119	-0.03%
2018/05/30	8	45.59	4	46.93	47.10	4	2,874	0.14%
2018/05/29	0	0.00	5	47.13	43.90	-5	2,552	-0.20%
2018/05/28	8	42.50	5	43.66	43.85	3	2,358	0.13%
2018/05/25	5	42.50	4	41.20	40.95	1	2,209	0.05%
2018/05/24	4	40.94	0	0.00	41.70	4	2,033	0.20%
2018/05/17	0	0.00	5	36.25	36.20	-5	1,960	-0.26%
2018/04/23	0	0.00	4	38.60	38.50	-4	3,928	-0.10%
2018/04/20	4	40.60	0	0.00	39.85	4	3,935	0.10%
2018/04/19	5	41.35	0	0.00	40.75	5	3,927	0.13%
2018/04/17	0	0.00	5	37.58	36.50	-5	3,837	-0.13%
2018/04/16	5	38.28	0	0.00	38.05	5	3,854	0.13%
2018/04/11	0	0.00	1	39.50	39.65	-1	4,144	-0.02%
2018/04/10	1	40.65	4	40.86	40.35	-3	4,193	-0.07%
2018/04/09	1	40.65	0	0.00	40.65	1	4,283	0.02%
2018/03/22	2	42.45	0	0.00	41.95	2	5,565	0.04%
2018/03/21	0	0.00	11	45.40	43.60	-11	5,554	-0.20%
2018/03/20	0	0.00	4	43.00	43.00	-4	5,452	-0.07%
2018/03/14	3	42.00	0	0.00	42.10	3	5,723	0.05%
2018/03/13	1	42.10	0	0.00	42.00	1	5,841	0.02%
2018/03/06	1	44.45	6	44.05	43.20	-5	5,715	-0.09%
2018/03/05	10	42.25	7	41.45	41.45	3	5,554	0.05%
2018/02/26	0	0.00	1	40.90	40.90	-1	5,558	-0.02%
2018/02/21	0	0.00	1	40.00	40.30	-1	6,351	-0.02%
2018/02/12	1	39.20	0	0.00	38.65	1	6,631	0.02%
2018/02/09	1	35.75	0	0.00	37.50	1	6,645	0.02%
2018/02/08	1	38.75	0	0.00	39.15	1	6,637	0.02%
2018/02/07	20	40.50	12	38.80	38.85	8	6,614	0.12%
2018/02/06	7	39.37	0	0.00	38.30	7	6,578	0.11%
2018/02/05	10	41.60	11	42.36	42.50	-1	6,496	-0.02%
2018/02/02	2	43.93	3	44.17	43.75	-1	6,467	-0.02%
2018/02/01	1	45.55	2	46.85	45.60	-1	6,401	-0.02%
2018/01/31	3	47.62	7	47.97	47.10	-4	6,168	-0.06%
2018/01/30	50	48.84	51	47.62	46.60	-1	5,992	-0.02%
2018/01/29	30	44.43	34	46.07	47.85	-4	5,696	-0.07%
2018/01/26	4	43.63	0	0.00	43.50	4	5,462	0.07%
2018/01/25	2	44.98	0	0.00	41.80	2	5,388	0.04%
2018/01/24	6	44.50	1	43.80	44.60	5	5,370	0.09%
2018/01/22	0	0.00	2	39.63	41.15	-2	5,353	-0.04%
2018/01/19	1	40.10	0	0.00	40.10	1	5,650	0.02%
2018/01/18	1	42.00	0	0.00	40.15	1	6,086	0.02%
2018/01/11	0	0.00	1	39.50	39.50	-1	6,285	-0.02%
2018/01/09	16	40.88	16	40.45	40.15	0	6,242	0.00%
2018/01/08	1	45.65	2	44.70	43.85	-1	6,153	-0.02%
2018/01/05	12	44.19	13	46.19	45.30	-1	6,100	-0.02%
2018/01/04	0	0.00	1	43.30	43.30	-1	5,938	-0.02%
2018/01/03	2	44.05	3	43.78	44.10	-1	5,876	-0.02%
2018/01/02	1	43.85	0	0.00	43.80	1	5,769	0.02%