中鼎 (9933)-國票券商分點個股進出

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

中鼎

(9933)

可現股當沖

股價
51.4
漲跌
▲0.9
漲幅
+1.78%
成交量
10,122張
產業
上市其他類股
392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

中鼎 (9933)籌碼相關－國票券商分點個股進出

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

國票券商分點個股進出
國票券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	15.6	52.13	51.8	52.00	51.40	-36.1	3,386	-1.07%
2024/04/24	3.8	50.38	8.8	50.13	50.50	-5	3,229	-0.16%
2024/04/23	5.8	49.38	1	49.61	49.80	4.8	3,168	0.15%
2024/04/22	3	49.81	20	50.53	49.50	-17	3,118	-0.54%
2024/04/19	32	50.27	4.7	50.82	50.20	27.4	2,973	0.92%
2024/04/18	57.7	49.98	39.5	50.02	49.90	18.2	2,735	0.66%
2024/04/17	0.1	47.97	2.3	48.23	48.45	-2.2	2,496	-0.09%
2024/04/16	4.7	47.65	4.5	48.06	47.30	0.2	2,449	0.01%
2024/04/15	1.5	49.28	0.4	49.31	48.90	1.1	2,368	0.05%
2024/04/12	0.4	49.05	0.3	49.18	49.55	0.1	2,322	0.00%
2024/04/11	0.3	49.05	1.9	49.30	49.20	-1.6	2,276	-0.07%
2024/04/10	2.9	49.73	11.6	49.74	49.50	-8.7	2,213	-0.39%
2024/04/09	10.6	48.38	0.1	48.50	48.55	10.4	2,082	0.50%
2024/04/08	0.1	47.70	4.4	47.77	47.70	-4.3	2,016	-0.21%
2024/04/03	4.4	47.50	4.9	47.47	47.70	-0.5	1,974	-0.02%
2024/04/02	3.9	46.48	0.7	46.54	46.85	3.1	1,928	0.16%
2024/04/01	0.7	47.50	3.2	47.49	46.80	-2.4	1,897	-0.13%
2024/03/29	2.2	47.28	0	0.00	47.40	2.2	1,864	0.12%
2024/03/28	2	47.20	9.2	47.37	47.30	-7.2	1,846	-0.39%
2024/03/27	9.2	47.13	16.5	47.44	47.60	-7.3	1,817	-0.40%
2024/03/26	5	46.29	11.1	46.00	45.50	-6.2	1,677	-0.37%
2024/03/25	2.4	45.57	0.7	45.56	45.80	1.7	1,636	0.10%
2024/03/22	1.1	45.60	3.1	45.77	45.75	-2	1,643	-0.12%
2024/03/21	5.4	45.66	9.9	45.55	45.85	-4.5	1,646	-0.27%
2024/03/20	8.9	45.46	4	45.51	45.45	4.9	1,621	0.30%
2024/03/19	3.7	45.24	4.3	45.30	45.30	-0.6	1,585	-0.04%
2024/03/18	4.1	44.55	5.3	44.80	44.80	-1.2	1,581	-0.08%
2024/03/15	0.4	44.10	12.8	44.20	44.35	-12.5	1,577	-0.79%
2024/03/14	0.6	45.00	4.7	45.05	44.90	-4.1	1,543	-0.27%
2024/03/13	16.8	45.11	3.2	45.21	45.30	13.7	1,532	0.89%
2024/03/12	4.2	44.62	7.8	44.69	44.65	-3.6	1,491	-0.24%
2024/03/11	4.4	45.19	3.5	45.31	45.25	0.8	1,465	0.06%
2024/03/08	3.6	44.23	2.7	44.56	44.70	1	1,417	0.07%
2024/03/07	3	43.92	2.5	43.95	44.20	0.4	1,376	0.03%
2024/03/06	1.5	44.36	7.8	44.42	44.25	-6.3	1,373	-0.46%
2024/03/05	3.8	43.77	0	0.00	43.90	3.8	1,346	0.28%
2024/03/04	0	0.00	2	43.54	43.55	-2	1,336	-0.15%
2024/03/01	2	43.67	1	44.00	43.70	1	1,382	0.07%
2024/02/27	0	0.00	2.5	42.87	42.80	-2.5	1,369	-0.18%
2024/02/26	4.5	42.76	0	0.00	42.90	4.5	1,372	0.32%
2024/02/23	0	0.00	2	42.80	42.65	-2	1,379	-0.15%
2024/02/22	0	0.00	1.4	43.17	42.95	-1.4	1,394	-0.10%
2024/02/21	1.4	43.03	30.4	43.10	43.25	-29	1,418	-2.05%
2024/02/20	0.4	43.00	7.9	42.96	42.70	-7.5	1,429	-0.52%
2024/02/19	1.9	42.75	2.8	42.92	42.90	-0.9	1,459	-0.06%
2024/02/16	3.8	42.13	0	0.00	42.25	3.8	1,499	0.25%
2024/02/15	70	42.00	0	0.00	41.90	70	1,548	4.52%
2024/02/02	0	0.00	0.7	42.31	42.20	-0.7	1,608	-0.04%
2024/02/01	1.7	42.54	0.1	42.55	42.30	1.6	1,668	0.10%
2024/01/31	0.1	42.07	0	0.00	42.30	0.1	1,725	0.01%
2024/01/30	0	0.00	0.4	42.33	41.80	-0.4	1,749	-0.02%
2024/01/29	0.4	42.26	0	0.00	42.25	0.4	1,776	0.02%
2024/01/25	2	42.20	0	0.00	42.05	2	1,957	0.10%
2024/01/24	0	0.00	0.3	42.25	42.15	-0.3	1,957	-0.02%
2024/01/23	0.3	42.16	0.3	42.20	42.10	0	1,964	0.00%
2024/01/22	3	42.15	2.9	42.16	42.15	0.1	1,966	0.01%
2024/01/19	1.8	42.25	1.1	42.22	42.25	0.7	1,969	0.04%
2024/01/18	0.9	42.00	1.1	42.08	42.05	-0.2	1,967	-0.01%
2024/01/17	2.7	42.09	4	42.15	42.05	-1.3	1,975	-0.07%
2024/01/16	0	0.00	0.9	42.59	42.25	-0.9	1,973	-0.04%
2024/01/15	0.9	42.36	0	0.00	42.75	0.9	1,985	0.04%
2024/01/12	0	0.00	1.1	42.05	41.75	-1.1	1,983	-0.05%
2024/01/11	1.1	42.05	0	0.00	42.15	1.1	1,985	0.05%
2024/01/09	0	0.00	0.4	42.23	42.10	-0.4	2,030	-0.02%
2024/01/08	0.1	42.15	0	0.00	42.25	0.1	2,074	0.01%
2024/01/05	0.3	42.15	0	0.00	42.25	0.3	2,092	0.01%
2024/01/03	0	0.00	0	42.50	42.15	0	2,126	0.00%
2024/01/02	0	42.25	0	0.00	42.45	0	2,141	0.00%
2023/12/28	2	42.10	0	0.00	42.35	2	2,155	0.09%
2023/12/25	0	0.00	2	42.10	42.10	-2	2,150	-0.09%
2023/12/20	5	42.20	0	0.00	42.20	5	2,152	0.23%
2023/12/19	0	0.00	7	41.98	42.00	-7	2,145	-0.33%
2023/12/18	0	0.00	1.1	43.26	42.60	-1.1	2,128	-0.05%
2023/12/15	1.1	43.79	12.1	43.88	43.50	-11	2,105	-0.52%
2023/12/14	2.1	43.73	2	43.75	43.80	0.1	2,092	0.00%
2023/12/13	0	0.00	4.3	43.60	43.65	-4.3	2,077	-0.21%
2023/12/12	0	0.00	3.3	43.80	43.80	-3.3	2,062	-0.16%
2023/12/11	0.6	43.70	7.2	43.79	43.85	-6.6	2,051	-0.32%
2023/12/08	0	0.00	9.8	43.84	43.80	-9.8	2,035	-0.48%
2023/12/07	0.5	44.05	8.8	44.04	44.05	-8.4	2,024	-0.41%
2023/12/06	0.4	44.20	15.9	44.05	43.95	-15.5	2,014	-0.77%
2023/12/05	0	0.00	3.7	43.87	44.10	-3.7	2,001	-0.18%
2023/12/04	5	44.22	26.9	44.33	44.15	-21.9	2,006	-1.09%
2023/12/01	1.7	44.53	24.8	44.38	44.35	-23	2,046	-1.13%
2023/11/30	0.4	43.70	6.6	43.79	43.85	-6.2	1,993	-0.31%
2023/11/29	0.2	43.83	2.1	43.84	44.00	-2	1,975	-0.10%
2023/11/28	0	0.00	3.8	43.69	43.60	-3.8	1,960	-0.20%
2023/11/27	5.2	43.30	11.9	43.69	43.20	-6.7	1,898	-0.35%
2023/11/24	0	0.00	9.7	42.85	43.05	-9.7	1,867	-0.52%
2023/11/22	1.1	43.00	11.2	43.02	43.10	-10.1	1,859	-0.54%
2023/11/21	103.3	42.90	6.7	42.77	42.90	96.6	1,846	5.23%	大買/
2023/11/20	2.7	42.94	11.6	43.02	43.05	-9	1,834	-0.49%
2023/11/17	1.3	43.47	1	43.48	43.50	0.3	1,826	0.02%
2023/11/16	7.5	43.82	20.7	43.98	43.95	-13.2	1,819	-0.73%
2023/11/15	8.9	43.58	10	43.65	43.70	-1.1	1,790	-0.06%
2023/11/14	7.6	43.44	31.7	43.62	42.95	-24.1	1,735	-1.39%
2023/11/13	8	42.58	0.9	42.46	42.90	7.1	1,696	0.42%
2023/11/10	5.5	42.87	0	42.95	42.90	5.5	1,671	0.33%
2023/11/09	164.5	42.75	0.7	42.87	42.65	163.8	1,643	9.97%	大買/鉅額交易
2023/11/08	1.7	42.39	11.6	42.53	42.65	-9.8	1,601	-0.61%
2023/11/07	9.1	41.94	21	42.09	42.15	-11.9	1,540	-0.77%
2023/11/06	7.1	41.65	0.4	41.55	41.80	6.7	1,506	0.44%
2023/11/03	35.9	41.56	9	41.69	41.55	26.9	1,470	1.83%
2023/11/02	1	39.50	0	0.00	39.55	1	1,312	0.08%
2023/10/26	0	0.00	4	39.75	39.80	-4	1,332	-0.30%
2023/10/23	0	0.00	0	39.70	39.95	0	1,318	0.00%
2023/10/20	0	39.55	0	0.00	39.50	0	1,324	0.00%
2023/10/19	5	39.20	0	0.00	39.45	5	1,317	0.38%
2023/10/18	5	39.35	0	0.00	39.50	5	1,311	0.38%
2023/10/17	0	0.00	1.4	39.79	39.75	-1.4	1,289	-0.11%
2023/10/16	1.4	40.23	2	39.95	40.15	-0.6	1,283	-0.05%
2023/10/11	1	39.50	0	0.00	39.45	1	1,246	0.08%
2023/10/06	1	38.85	0	0.00	39.05	1	1,228	0.08%
2023/10/05	2	39.05	0	0.00	38.95	2	1,219	0.16%
2023/10/04	10.1	38.88	0	0.00	39.00	10.1	1,211	0.83%
2023/09/19	2	40.30	2	40.35	40.30	0	1,347	0.00%
2023/09/18	4	40.10	0	0.00	40.20	4	1,346	0.30%
2023/09/14	0	0.00	6.1	40.12	40.20	-6.1	1,343	-0.45%
2023/09/13	1.1	40.12	0.5	40.25	40.10	0.6	1,342	0.04%
2023/09/12	0.5	40.00	0	0.00	40.00	0.5	1,351	0.04%
2023/09/11	0	0.00	4	40.30	39.95	-4	1,350	-0.29%
2023/09/08	2	40.45	0	0.00	40.40	2	1,347	0.15%
2023/09/07	152	40.45	0.3	40.79	40.10	151.7	1,343	11.29%	大買/鉅額交易
2023/09/06	1.3	40.86	27	40.50	40.75	-25.7	1,318	-1.95%
2023/09/05	0	0.00	0.5	39.97	39.95	-0.5	1,256	-0.04%
2023/09/04	0.5	39.70	0	0.00	39.70	0.5	1,263	0.04%
2023/08/31	1	39.30	0	0.00	39.45	1	1,276	0.08%
2023/08/23	9	38.77	0	0.00	38.85	9	1,343	0.67%
2023/08/22	9	38.92	0	0.00	39.00	9	1,333	0.67%
2023/08/21	17	39.27	0	0.00	39.20	17	1,329	1.28%
2023/08/18	0	0.00	0.2	39.40	39.60	-0.2	1,319	-0.02%
2023/08/17	6.2	39.13	0	0.00	39.35	6.2	1,322	0.47%
2023/08/16	3	39.38	2	39.20	39.35	1	1,309	0.08%
2023/08/15	6	39.58	0	0.00	39.55	6	1,309	0.46%
2023/08/14	4.1	39.82	0	0.00	39.60	4.1	1,317	0.31%
2023/08/11	0	0.00	2	40.08	40.05	-2	1,337	-0.15%
2023/08/08	1	40.00	0	0.00	40.05	1	1,387	0.07%
2023/08/07	0	0.00	2	40.13	40.35	-2	1,402	-0.14%
2023/08/04	10	40.25	6.9	40.08	40.15	3.1	1,432	0.22%
2023/08/02	2.9	40.30	1	40.35	40.00	1.9	1,472	0.13%
2023/08/01	0	0.00	1	40.30	40.25	-1	1,573	-0.06%
2023/07/28	0	0.00	4	40.39	40.40	-4	1,564	-0.26%
2023/07/27	0	0.00	1	40.35	40.25	-1	1,565	-0.06%
2023/07/26	0	0.00	3	40.28	40.30	-3	1,572	-0.19%
2023/07/21	1	40.70	0	0.00	40.45	1	1,576	0.06%
2023/07/20	0	0.00	1	40.50	40.50	-1	1,580	-0.06%
2023/07/19	1	40.10	0	0.00	40.10	1	1,578	0.06%
2023/07/14	2	39.85	0	0.00	39.90	2	1,560	0.13%
2023/07/13	1	39.90	0	0.00	39.90	1	1,557	0.06%
2023/07/12	0.1	40.00	0	0.00	39.80	0.1	1,568	0.00%
2023/07/11	3	39.95	0	0.00	39.90	3	1,567	0.19%
2023/07/07	3	39.77	0	0.00	39.75	3	1,628	0.18%
2023/07/06	3	40.10	0	0.00	40.20	3	1,601	0.19%
2023/07/03	0	0.00	1	42.15	42.15	-1	1,525	-0.07%
2023/06/29	1	41.95	3	42.00	42.05	-2	1,541	-0.13%
2023/06/07	0	0.00	1	42.35	42.35	-1	1,867	-0.05%
2023/06/05	5	41.85	0	0.00	41.75	5	2,066	0.24%
2023/06/02	5	41.70	1	41.65	41.80	4	2,075	0.19%
2023/06/01	0	0.00	1	40.95	41.15	-1	2,059	-0.05%
2023/05/26	5	41.00	0	0.00	41.10	5	2,016	0.25%
2023/05/12	1	40.40	0	0.00	40.80	1	1,966	0.05%
2023/05/11	10	40.35	0	0.00	40.25	10	1,969	0.51%
2023/05/10	0.1	40.50	0	0.00	40.30	0.1	1,955	0.01%
2023/05/08	6	40.78	0	0.00	41.00	6	1,911	0.31%
2023/05/02	2	42.70	2	42.75	42.75	0	1,839	0.00%
2023/04/28	0	42.65	0	0.00	42.50	0	1,852	0.00%
2023/04/27	0	0.00	1	42.30	42.30	-1	1,831	-0.05%
2023/04/25	2	42.15	0.6	42.40	41.95	1.4	1,827	0.08%
2023/04/24	1.6	42.48	0	0.00	42.50	1.6	1,828	0.09%
2023/04/21	0	0.00	0	42.30	41.85	0	1,857	0.00%
2023/04/20	0	42.30	0	0.00	42.25	0	1,888	0.00%
2023/04/19	0	0.00	2.5	42.72	42.55	-2.5	1,925	-0.13%
2023/04/18	2.5	42.96	0	0.00	42.70	2.5	1,940	0.13%
2023/04/14	0	0.00	0.3	43.30	43.05	-0.3	1,925	-0.01%
2023/04/13	1.3	43.33	0.1	43.26	43.20	1.2	1,933	0.06%
2023/04/12	0.1	42.81	0	0.00	42.95	0.1	1,893	0.01%
2023/04/10	1	42.45	0.5	42.30	42.45	0.5	1,877	0.02%
2023/04/07	0.5	42.10	0	0.00	42.30	0.5	1,873	0.03%
2023/03/31	0	0.00	0.8	42.35	41.90	-0.8	1,852	-0.04%
2023/03/30	0	0.00	0.2	42.45	42.40	-0.2	1,846	-0.01%
2023/03/29	1	42.50	0	0.00	42.15	1	1,846	0.05%
2023/03/28	0	0.00	0.3	42.47	42.45	-0.3	1,853	-0.02%
2023/03/27	0.3	42.50	0	0.00	42.35	0.3	1,870	0.02%
2023/03/24	0	0.00	0.1	42.75	42.55	-0.1	1,899	-0.01%
2023/03/23	0.1	42.60	0	0.00	42.65	0.1	1,897	0.01%
2023/03/21	5	42.05	0.5	42.10	42.05	4.5	1,895	0.24%
2023/03/20	0.5	41.64	0	0.00	42.00	0.5	1,914	0.02%
2023/03/16	1	41.00	0.1	41.45	41.20	0.9	1,944	0.05%
2023/03/15	0.1	41.75	0	0.00	41.65	0.1	2,033	0.00%
2023/03/14	2	41.30	0	0.00	41.25	2	2,057	0.10%
2023/03/10	1	42.25	0	0.00	42.20	1	2,049	0.05%
2023/03/08	9	43.19	0.7	43.03	43.40	8.3	2,020	0.41%
2023/03/07	1.7	45.68	0	0.00	45.60	1.7	1,876	0.09%
2023/03/03	1	44.65	0.2	44.60	44.80	0.8	1,888	0.04%
2023/03/02	0	0.00	2	44.40	44.55	-2	1,920	-0.10%
2023/03/01	0	44.10	0	0.00	44.40	0	1,961	0.00%
2023/02/24	3	44.45	0	0.00	44.45	3	1,991	0.15%
2023/02/16	5	43.85	0	0.00	43.55	5	2,303	0.22%
2023/02/15	0	0.00	0	44.55	43.85	0	2,384	0.00%
2023/02/14	1	44.40	7.1	44.39	44.50	-6.1	2,436	-0.25%
2023/02/13	0.1	43.90	0	0.00	44.10	0.1	2,534	0.00%
2023/02/10	3	43.40	0	0.00	43.60	3	2,651	0.11%
2023/02/08	0	0.00	1	44.25	44.00	-1	3,232	-0.03%
2023/02/07	1	44.20	2	44.15	44.20	-1	3,368	-0.03%
2023/02/06	1	43.40	0	0.00	43.70	1	3,360	0.03%
2023/02/03	2	43.20	0	43.25	43.35	2	3,369	0.06%
2023/02/02	2	43.45	0	0.00	43.25	2	3,364	0.06%
2023/01/31	0	0.00	3	43.10	43.20	-3	3,386	-0.09%
2023/01/30	0	42.70	0	0.00	42.90	0	3,399	0.00%
2023/01/13	0	0.00	0	42.50	42.40	0	3,450	0.00%
2023/01/12	0	42.30	1	42.55	42.40	-1	3,498	-0.03%
2023/01/11	0	0.00	1	43.20	42.40	-1	3,520	-0.03%
2023/01/10	1	43.00	3	43.07	43.20	-2	3,508	-0.06%
2023/01/06	2	42.60	0	0.00	42.30	2	3,464	0.06%
2023/01/04	0	0.00	1	41.90	41.90	-1	3,489	-0.03%
2022/12/30	1	41.90	0.1	42.20	41.85	0.9	3,535	0.03%
2022/12/29	0.1	42.00	0	41.83	42.15	0.1	3,537	0.00%
2022/12/28	0	42.18	0	0.00	42.00	0	3,540	0.00%
2022/12/27	0	0.00	0.3	42.25	42.00	-0.3	3,546	-0.01%
2022/12/26	0.3	42.00	0	0.00	42.20	0.3	3,582	0.01%
2022/12/22	0	0.00	0.3	41.85	41.60	-0.3	3,655	-0.01%
2022/12/21	2.3	41.37	0	0.00	41.50	2.3	3,678	0.06%
2022/12/20	0	0.00	0.8	42.30	41.35	-0.8	3,704	-0.02%
2022/12/19	0.8	42.69	0.7	42.61	42.30	0.2	3,709	0.00%
2022/12/16	0.7	43.01	0.3	43.00	42.80	0.4	3,722	0.01%
2022/12/15	0.3	43.05	0.4	43.08	42.85	-0.1	3,748	0.00%
2022/12/14	0.4	42.90	0.3	42.75	42.85	0	3,781	0.00%
2022/12/13	1.3	43.04	0.3	43.30	42.85	1.1	3,826	0.03%
2022/12/12	0.3	42.85	2	43.10	43.35	-1.7	3,844	-0.04%
2022/12/09	0	0.00	8.4	42.80	42.65	-8.4	3,832	-0.22%
2022/12/08	2.1	42.67	2.4	43.09	43.05	-0.3	3,825	-0.01%
2022/12/07	6.7	43.17	11.8	43.11	42.15	-5	3,798	-0.13%
2022/12/06	1.8	41.94	7	42.12	42.05	-5.2	3,709	-0.14%
2022/12/05	0	0.00	0.3	41.75	41.30	-0.3	3,691	-0.01%
2022/12/02	1.3	41.88	0	41.80	41.80	1.2	3,745	0.03%
2022/12/01	1	41.50	11	41.31	41.70	-10	3,739	-0.27%
2022/11/30	5	40.67	3	40.80	40.65	2	3,791	0.05%
2022/11/29	3	40.43	0	0.00	40.40	3	3,918	0.08%
2022/11/28	10	40.45	0	0.00	40.40	10	3,944	0.25%
2022/11/24	8	40.01	1	40.35	40.20	7	3,921	0.18%
2022/11/23	11	40.10	0	0.00	40.25	11	3,888	0.28%
2022/11/22	2	39.90	0	40.10	39.80	2	3,856	0.05%
2022/11/21	3	40.12	0	0.00	40.15	3	3,840	0.08%
2022/11/18	5	39.55	1	39.85	39.55	4	3,805	0.11%
2022/11/17	16	39.91	0	0.00	39.90	16	3,751	0.43%
2022/11/15	7	39.99	0.9	40.30	40.00	6.1	3,659	0.17%
2022/11/14	22.9	39.90	5.8	40.26	40.25	17.2	3,582	0.48%
2022/11/11	0.8	39.56	0	0.00	39.10	0.8	3,500	0.02%
2022/11/10	1	38.85	0	0.00	38.70	1	3,419	0.03%
2022/11/09	8	38.82	5	38.65	38.80	3	3,385	0.09%
2022/11/08	7	38.76	5	38.95	38.90	2	3,291	0.06%
2022/11/07	12	38.83	9	38.44	38.60	3	3,174	0.10%
2022/11/04	24	39.79	0	0.00	40.10	24	2,913	0.82%
2022/11/03	9	42.82	1.8	42.84	42.70	7.2	2,588	0.28%
2022/11/02	1.6	47.40	0.5	47.21	47.40	1.1	2,445	0.04%
2022/11/01	0.7	46.83	0.8	46.91	47.30	0	2,439	0.00%
2022/10/31	0.8	47.02	0.2	46.98	46.90	0.6	2,445	0.02%
2022/10/28	6.2	47.13	4.9	46.94	46.65	1.2	2,469	0.05%
2022/10/27	11	47.03	1.8	46.74	47.35	9.1	2,460	0.37%
2022/10/26	3.8	46.07	1.6	46.03	46.60	2.2	2,447	0.09%
2022/10/25	0.6	45.77	0.3	45.75	45.95	0.3	2,428	0.01%
2022/10/24	0.3	45.75	1.2	45.97	45.40	-0.8	2,424	-0.03%
2022/10/21	1.2	46.28	0	0.00	46.20	1.2	2,423	0.05%
2022/10/20	0	0.00	1.2	45.06	45.60	-1.2	2,432	-0.05%
2022/10/19	1.2	45.65	0.4	45.54	46.20	0.8	2,390	0.03%
2022/10/18	0.4	44.99	0	0.00	45.20	0.4	2,371	0.02%
2022/10/13	0	0.00	0	45.70	44.15	0	2,377	0.00%
2022/10/12	0	45.70	0.8	45.64	45.35	-0.8	2,357	-0.03%
2022/10/11	0.8	46.28	1.8	46.28	45.85	-1	2,348	-0.04%
2022/10/07	1.8	46.89	0	0.00	46.60	1.8	2,324	0.08%
2022/10/06	1	45.75	0	0.00	45.80	1	2,302	0.04%
2022/10/05	0	0.00	0.2	46.25	46.05	-0.2	2,307	-0.01%
2022/10/04	6.2	45.93	0.8	46.05	45.95	5.4	2,310	0.23%
2022/10/03	1.8	45.48	0	0.00	45.85	1.8	2,308	0.08%
2022/09/30	0	0.00	1.2	45.58	45.60	-1.2	2,301	-0.05%
2022/09/29	1.2	46.50	0	46.35	46.70	1.2	2,277	0.05%
2022/09/28	8	46.43	0.8	47.43	46.05	7.2	2,289	0.32%
2022/09/27	7.8	47.13	0	0.00	48.00	7.8	2,274	0.34%
2022/09/26	0	0.00	7.5	48.01	47.25	-7.5	2,273	-0.33%
2022/09/23	4.5	49.35	11.9	49.20	49.00	-7.4	2,289	-0.32%
2022/09/22	6.2	49.28	5	49.19	49.50	1.2	2,315	0.05%
2022/09/21	5.5	48.75	4	48.65	48.90	1.5	2,267	0.07%
2022/09/20	1.2	48.27	0	0.00	48.30	1.2	2,235	0.05%
2022/09/19	10	46.59	0	0.00	46.85	10	2,213	0.45%
2022/09/16	0	0.00	0.6	47.80	47.65	-0.6	2,217	-0.03%
2022/09/15	0.6	47.85	0	0.00	47.85	0.6	2,266	0.02%
2022/09/14	3	47.10	0.5	47.35	47.30	2.5	2,316	0.11%
2022/09/13	5.5	47.63	0.1	47.70	47.60	5.4	2,373	0.23%
2022/09/12	0.1	47.60	0	0.00	47.55	0.1	2,485	0.00%
2022/09/08	13	48.44	3	48.23	47.80	10	2,601	0.38%
2022/09/07	0	0.00	4.9	48.34	48.40	-4.9	2,727	-0.18%
2022/09/06	4.9	48.84	3.1	48.71	48.35	1.9	2,772	0.07%
2022/09/05	4	48.19	2.6	48.42	48.85	1.4	2,685	0.05%
2022/09/02	4.6	45.87	0	0.00	45.95	4.6	2,527	0.18%
2022/08/31	0	0.00	1	45.10	45.05	-1	2,494	-0.04%
2022/08/30	1	45.55	0.1	45.85	45.35	0.9	2,491	0.04%
2022/08/29	0.1	45.40	1.3	44.85	45.30	-1.2	2,489	-0.05%
2022/08/26	2.3	45.63	0	0.00	45.95	2.3	2,486	0.09%
2022/08/25	0	0.00	0.6	45.05	44.95	-0.6	2,474	-0.02%
2022/08/24	0.6	45.00	0	0.00	45.00	0.6	2,480	0.02%
2022/08/23	2	44.90	0.3	45.01	44.95	1.7	2,498	0.07%
2022/08/22	0.3	45.26	0	0.00	45.20	0.3	2,507	0.01%
2022/08/18	1	45.50	1.3	46.05	45.55	-0.3	2,519	-0.01%
2022/08/17	2.3	45.54	11	45.45	45.65	-8.7	2,527	-0.35%
2022/08/15	0	0.00	2	44.55	44.60	-2	2,537	-0.08%
2022/08/12	0	44.50	0	0.00	44.60	0	2,529	0.00%
2022/08/08	0	0.00	0.7	43.53	43.45	-0.7	2,550	-0.03%
2022/08/05	0.7	43.48	0	0.00	43.60	0.7	2,563	0.03%
2022/08/04	1	43.00	0	0.00	42.50	1	2,570	0.04%
2022/08/03	0	0.00	0.4	43.54	43.65	-0.4	2,550	-0.02%
2022/08/02	0.4	44.00	0	0.00	43.65	0.4	2,582	0.02%
2022/08/01	0	0.00	0.4	44.31	44.00	-0.4	2,595	-0.01%
2022/07/29	0.4	44.30	0.2	44.19	44.45	0.2	2,713	0.01%
2022/07/28	0.2	44.45	4.5	44.38	44.15	-4.3	2,755	-0.16%
2022/07/27	4.5	44.19	0.6	44.25	44.75	3.9	2,731	0.14%
2022/07/26	0.6	42.75	0	0.00	42.90	0.6	2,695	0.02%
2022/07/25	0	0.00	0	41.65	42.60	0	2,698	0.00%
2022/07/22	0	41.30	0	0.00	41.60	0	2,689	0.00%
2022/07/21	1	41.45	0	0.00	41.30	1	2,710	0.04%
2022/07/20	3	41.70	0	0.00	41.40	3	2,697	0.11%
2022/07/12	0	0.00	0.8	41.62	41.70	-0.8	2,841	-0.03%
2022/07/11	0.8	42.09	0.6	42.04	42.05	0.2	2,832	0.01%
2022/07/08	0.6	41.50	0.9	41.33	41.85	-0.3	2,837	-0.01%
2022/07/07	0.9	40.80	0	0.00	40.90	0.9	2,825	0.03%
2022/06/30	1	45.10	0	0.00	44.90	1	2,764	0.04%
2022/06/28	1	46.15	0	0.00	46.25	1	2,702	0.04%
2022/06/27	0	0.00	1	47.10	46.65	-1	2,725	-0.04%
2022/06/23	2	47.50	0	0.00	47.05	2	2,752	0.07%
2022/06/22	1	49.10	0	48.80	48.90	1	2,797	0.03%
2022/06/21	0	0.00	1	48.00	49.00	-1	2,765	-0.04%
2022/06/20	1	48.40	3.5	48.72	47.75	-2.5	2,715	-0.09%
2022/06/17	10	48.60	14.3	48.97	48.10	-4.3	2,596	-0.16%
2022/06/16	15	49.43	43.5	48.56	48.00	-28.5	2,497	-1.14%
2022/06/15	53.4	47.78	22	48.14	47.60	31.4	2,341	1.34%
2022/06/14	1.9	46.05	0	0.00	46.30	1.9	2,315	0.08%
2022/06/13	0	0.00	2	45.58	45.75	-2	2,364	-0.08%
2022/06/10	2	46.18	0.6	45.85	46.00	1.3	2,451	0.05%
2022/06/09	0.6	46.05	0.2	45.69	46.15	0.4	2,538	0.02%
2022/06/08	0.2	45.55	0	0.00	45.80	0.2	2,678	0.01%
2022/06/07	0	0.00	1	45.45	45.30	-1	2,759	-0.04%
2022/06/06	0	0.00	1	45.40	45.25	-1	2,809	-0.04%
2022/06/02	0	0.00	0.2	45.75	45.25	-0.2	2,826	-0.01%
2022/06/01	0.2	46.25	3	46.35	45.75	-2.8	2,851	-0.10%
2022/05/31	0	0.00	0.3	45.90	46.70	-0.3	2,850	-0.01%
2022/05/30	3.3	46.28	0	0.00	46.20	3.3	2,848	0.12%
2022/05/27	0	0.00	0.4	45.49	45.60	-0.4	2,851	-0.01%
2022/05/26	0.4	45.30	0.2	45.28	45.00	0.2	2,863	0.01%
2022/05/25	0.2	44.72	0	0.00	44.90	0.2	2,896	0.01%
2022/05/23	1	44.00	0	0.00	43.65	1	2,944	0.03%
2022/05/16	0	0.00	0.4	46.18	46.00	-0.4	3,018	-0.01%
2022/05/13	0.4	45.96	0.2	46.00	46.45	0.2	3,055	0.01%
2022/05/09	0	0.00	2.3	49.15	48.25	-2.3	3,097	-0.08%
2022/05/06	3.6	48.99	8.4	48.95	49.15	-4.8	3,105	-0.16%
2022/05/05	16.2	47.77	15.2	47.59	47.80	1	3,049	0.03%
2022/05/04	0	0.00	1	46.18	46.10	-1	3,003	-0.03%
2022/05/03	0.5	46.32	0	0.00	46.20	0.5	3,019	0.02%
2022/04/29	0.2	45.98	0	46.15	46.60	0.1	3,019	0.00%
2022/04/28	0.5	45.45	1	45.75	45.60	-0.5	3,012	-0.02%
2022/04/27	0	0.00	0.4	45.97	45.20	-0.4	3,020	-0.01%
2022/04/26	0	0.00	1.1	47.08	46.70	-1.1	3,008	-0.04%
2022/04/25	0.4	46.85	6.5	46.68	46.80	-6	3,007	-0.20%
2022/04/22	9.5	47.28	12	47.55	47.80	-2.5	2,993	-0.08%
2022/04/21	0	0.00	6.6	46.69	46.70	-6.6	2,952	-0.22%
2022/04/20	0	0.00	2	47.29	47.30	-2	2,940	-0.07%
2022/04/19	2.5	46.95	5	47.15	47.15	-2.5	2,934	-0.09%
2022/04/18	0	0.00	5.5	45.95	45.75	-5.5	2,926	-0.19%
2022/04/15	0	0.00	0	46.45	46.30	0	2,947	0.00%
2022/04/14	0.1	46.30	1	46.32	46.55	-1	2,967	-0.03%
2022/04/13	1.3	46.49	7.1	46.77	46.45	-5.8	2,954	-0.20%
2022/04/12	2.6	46.12	0.5	46.01	46.50	2.2	2,943	0.07%
2022/04/11	0.4	45.65	85.6	45.70	45.75	-85.2	2,905	-2.93%
2022/04/08	2.5	45.55	8.1	45.61	45.95	-5.6	2,891	-0.19%
2022/04/07	0	0.00	6.1	45.46	45.50	-6.1	2,880	-0.21%
2022/04/06	0.8	45.97	4.1	45.92	46.00	-3.3	2,860	-0.12%
2022/04/01	0.4	45.95	17.2	46.18	46.20	-16.9	2,840	-0.59%
2022/03/31	2.9	46.31	2.2	46.20	46.35	0.7	2,833	0.02%
2022/03/30	2.8	46.63	6.2	46.28	46.25	-3.4	2,826	-0.12%
2022/03/29	3.6	46.73	3.7	46.95	47.00	-0.2	2,794	-0.01%
2022/03/28	0	45.60	3.6	45.64	46.05	-3.6	2,731	-0.13%
2022/03/25	10.4	46.14	17	45.78	46.50	-6.7	2,691	-0.25%
2022/03/24	4.4	44.50	2	44.95	45.00	2.4	2,594	0.09%
2022/03/23	0	0.00	5	44.33	44.25	-5	2,577	-0.20%
2022/03/22	4	44.93	0.2	44.85	44.90	3.8	2,564	0.15%
2022/03/21	13.5	44.70	13.5	44.81	45.00	0	2,547	0.00%
2022/03/18	27.5	44.39	23.4	44.50	44.00	4.1	2,497	0.16%
2022/03/17	11	44.94	7.6	45.34	44.80	3.4	2,438	0.14%
2022/03/16	15.7	45.06	16.4	45.18	45.40	-0.7	2,376	-0.03%
2022/03/15	106.5	45.22	1.3	45.27	45.10	105.2	2,324	4.53%	大買/鉅額交易
2022/03/14	1.8	44.27	2.2	44.40	44.85	-0.4	2,228	-0.02%
2022/03/11	51.1	43.55	47	44.04	44.15	4.1	2,134	0.19%
2022/03/10	4.8	42.66	1.6	42.50	42.55	3.2	1,986	0.16%
2022/03/09	6.2	41.24	2.6	41.28	41.90	3.6	1,903	0.19%
2022/03/08	0	0.00	4.9	40.43	40.40	-4.9	1,854	-0.27%
2022/03/07	0	0.00	44.8	40.76	40.65	-44.8	1,831	-2.44%
2022/03/04	40	41.64	0	0.00	41.50	40	1,810	2.21%
2022/03/03	0	0.00	0.1	41.45	41.70	-0.1	1,806	0.00%
2022/02/25	3	40.95	0	0.00	41.15	3	1,770	0.17%
2022/02/24	0	0.00	1.1	40.17	40.15	-1.1	1,736	-0.06%
2022/02/23	1.3	40.96	0.1	40.85	40.70	1.1	1,689	0.07%
2022/02/22	3.2	41.09	3.7	40.92	40.95	-0.4	1,667	-0.03%
2022/02/21	0.7	41.43	2	41.45	41.50	-1.3	1,656	-0.08%
2022/02/18	1.1	41.34	0	0.00	41.45	1.1	1,664	0.07%
2022/02/17	3.7	41.25	10.7	41.23	41.10	-7	1,665	-0.42%
2022/02/16	2.9	40.83	1.4	40.84	41.00	1.5	1,626	0.09%
2022/02/15	3.5	40.62	1.4	40.68	40.65	2.1	1,603	0.13%
2022/02/14	2.6	39.99	1	39.95	40.20	1.6	1,561	0.10%
2022/02/11	0.8	40.07	4.9	40.13	40.05	-4.2	1,526	-0.27%
2022/02/10	1	39.71	1.2	39.83	39.90	-0.3	1,480	-0.02%
2022/02/09	1.4	39.60	5	39.64	39.65	-3.5	1,453	-0.24%
2022/02/08	1.3	39.46	2.7	39.55	39.65	-1.5	1,456	-0.10%
2022/02/07	1.7	39.04	0	38.95	39.70	1.7	1,416	0.12%
2022/01/26	2.7	38.30	1.4	38.31	38.35	1.3	1,353	0.10%
2022/01/25	1.1	38.07	1.6	38.17	38.05	-0.5	1,345	-0.04%
2022/01/24	1.3	38.16	1.3	38.23	38.40	0	1,322	0.00%
2022/01/21	1.1	38.59	0.1	38.73	38.50	1	1,305	0.08%
2022/01/20	4	38.58	0	0.00	38.80	4	1,295	0.31%
2022/01/19	1.2	38.40	0.3	38.36	38.50	1	1,280	0.07%
2022/01/18	2.7	38.30	4.1	38.23	38.30	-1.4	1,259	-0.11%
2022/01/17	3.6	38.29	1.2	38.31	38.30	2.4	1,247	0.19%
2022/01/14	1.5	38.60	0.2	38.49	38.40	1.3	1,238	0.10%
2022/01/13	2.2	38.53	0.2	38.54	38.60	2	1,252	0.16%
2022/01/12	0	38.48	0.6	38.28	38.40	-0.6	1,231	-0.05%
2022/01/11	3.3	38.60	1.1	38.67	38.60	2.2	1,211	0.19%
2022/01/10	0	0.00	0.7	38.03	38.05	-0.7	1,154	-0.06%
2022/01/07	0	37.60	4	37.82	37.65	-3.9	1,121	-0.35%
2022/01/06	0.6	37.30	0.3	37.20	37.25	0.3	1,095	0.03%
2022/01/05	0.1	37.20	0	0.00	37.25	0.1	1,091	0.01%
2022/01/04	1.2	37.20	0	0.00	37.20	1.2	1,099	0.11%
2021/12/27	0	0.00	10	37.10	37.20	-10	1,123	-0.89%
2021/12/23	5	37.00	12	37.00	37.05	-7	1,114	-0.63%
2021/12/22	5	36.95	0.4	37.04	37.00	4.6	1,108	0.41%
2021/12/21	0	0.00	0.1	36.90	36.90	-0.1	1,102	-0.01%
2021/12/20	0.5	36.89	4	36.80	36.70	-3.5	1,107	-0.32%
2021/12/15	0	0.00	2	35.83	35.80	-2	1,066	-0.19%
2021/12/13	12	35.85	0	0.00	35.85	12	1,146	1.05%
2021/12/09	0	0.00	1	35.95	35.95	-1	1,158	-0.09%
2021/12/08	0	0.00	0.1	36.10	36.00	-0.1	1,165	-0.01%
2021/12/07	0.1	36.10	0	0.00	36.05	0.1	1,169	0.01%
2021/11/26	0	0.00	1	36.15	36.15	-1	1,230	-0.08%
2021/11/17	1	37.10	0	0.00	37.15	1	1,204	0.08%
2021/11/15	0	0.00	2	36.80	36.85	-2	1,230	-0.16%
2021/11/12	0	0.00	5	36.59	36.70	-5	1,226	-0.41%
2021/11/11	1	36.50	4	36.59	36.50	-3	1,233	-0.24%
2021/11/09	0	0.00	2	36.05	36.05	-2	1,233	-0.16%
2021/11/08	1	36.10	3	36.02	36.10	-2	1,228	-0.16%
2021/10/29	0	0.00	5	36.35	36.45	-5	1,193	-0.42%
2021/10/15	0	0.00	1	36.25	36.25	-1	1,265	-0.08%
2021/10/14	0	0.00	4	36.30	36.25	-4	1,271	-0.31%
2021/10/08	0	0.00	7	36.58	36.65	-7	1,283	-0.55%
2021/10/07	0	0.00	2	36.20	36.30	-2	1,282	-0.16%
2021/10/04	0	0.00	3	35.95	36.15	-3	1,300	-0.23%
2021/10/01	0.1	35.70	0	0.00	35.70	0.1	1,297	0.01%
2021/09/30	2	35.48	0	0.00	35.85	2	1,299	0.15%
2021/09/27	7	35.70	0	0.00	35.50	7	1,323	0.53%
2021/09/17	8	35.25	0	0.00	35.20	8	1,362	0.59%
2021/09/14	10	36.10	0	0.00	35.85	10	1,297	0.77%
2021/09/09	1	35.10	0	0.00	35.25	1	1,304	0.08%
2021/09/07	1	35.70	0	0.00	35.65	1	1,250	0.08%
2021/09/03	0	0.00	1	36.25	36.20	-1	1,252	-0.08%
2021/08/20	0	0.00	1	36.05	35.90	-1	1,216	-0.08%
2021/08/19	2	38.10	1	38.15	37.85	1	1,216	0.08%
2021/08/18	0	0.00	0	38.80	38.60	0	1,177	0.00%
2021/08/12	1	38.45	0	0.00	38.60	1	1,147	0.09%
2021/08/10	0	0.00	0	38.80	38.45	0	1,176	0.00%
2021/08/02	1	38.05	0	0.00	38.25	1	1,374	0.07%
2021/07/30	1	37.90	0	0.00	38.25	1	1,369	0.07%
2021/07/27	0	0.00	2	38.75	38.80	-2	1,395	-0.14%
2021/07/26	5	38.74	0	0.00	38.60	5	1,427	0.35%
2021/07/23	6	38.79	0	0.00	38.80	6	1,441	0.42%
2021/07/21	0	0.00	1	38.60	38.60	-1	1,458	-0.07%
2021/07/19	5	39.00	0	0.00	39.15	5	1,483	0.34%
2021/07/13	5	39.20	0	0.00	39.35	5	1,702	0.29%
2021/07/12	1	39.00	0	0.00	39.00	1	1,699	0.06%
2021/07/09	5	38.80	0	0.00	38.85	5	1,691	0.30%
2021/07/08	2	38.83	0	0.00	38.90	2	1,712	0.12%
2021/07/07	1	38.85	1	38.85	38.80	0	1,721	0.00%
2021/07/06	1	39.05	0	0.00	39.10	1	1,743	0.06%
2021/06/30	5	39.13	3	39.65	39.20	2	1,803	0.11%
2021/06/22	0	0.00	30	38.51	38.70	-30	1,966	-1.53%
2021/06/11	30	38.15	0	0.00	38.35	30	2,370	1.27%
2021/05/31	0	0.00	2	37.80	37.80	-2	2,609	-0.08%
2021/05/19	4	36.86	0	0.00	36.90	4	2,660	0.15%
2021/05/18	1	37.20	3	37.27	37.40	-2	2,664	-0.08%
2021/05/17	2	35.90	10	35.45	35.55	-8	2,652	-0.30%
2021/05/14	1	36.70	0	0.00	36.60	1	2,626	0.04%
2021/05/11	0	0.00	1	38.95	38.95	-1	2,533	-0.04%
2021/05/07	1	38.85	2	38.75	38.95	-1	2,467	-0.04%
2021/04/29	0	0.00	5	39.40	39.50	-5	2,385	-0.21%
2021/04/28	1	39.60	0	0.00	39.60	1	2,380	0.04%
2021/04/27	0	0.00	10	39.65	39.65	-10	2,390	-0.42%
2021/04/26	0	0.00	5	39.60	39.80	-5	2,379	-0.21%
2021/04/23	10	39.60	0	0.00	39.75	10	2,362	0.42%
2021/04/22	35	40.58	6	40.42	39.65	29	2,352	1.23%
2021/04/21	0	0.00	0.1	39.70	39.70	-0.1	2,230	0.00%
2021/04/20	5	39.70	11	39.83	39.75	-6	2,244	-0.27%
2021/04/19	5	39.30	0	0.00	39.45	5	2,230	0.22%
2021/04/15	0	0.00	3	38.40	38.40	-3	2,204	-0.14%
2021/04/14	4	37.95	5	38.10	38.25	-1	2,282	-0.04%
2021/04/12	0	0.00	1	38.55	38.70	-1	2,327	-0.04%
2021/04/08	11	38.30	10	38.35	38.35	1	2,308	0.04%
2021/03/31	5	37.80	0	0.00	37.90	5	2,272	0.22%
2021/03/29	5	37.60	3	37.65	37.60	2	2,295	0.09%
2021/03/26	5	37.09	1	37.15	37.70	4	2,286	0.17%
2021/03/25	1	36.95	0	0.00	36.80	1	2,260	0.04%
2021/03/23	1	36.40	0	0.00	36.20	1	2,104	0.05%
2021/03/22	0.2	36.40	0	0.00	36.20	0.2	2,031	0.01%
2021/03/19	1	36.50	0	0.00	36.30	1	1,942	0.05%
2021/03/17	2	36.90	0	0.00	36.70	2	1,787	0.11%
2021/03/16	1	37.05	0	0.00	37.10	1	1,759	0.06%
2021/03/12	2.3	36.83	0	0.00	36.90	2.3	1,759	0.13%
2021/03/11	0	0.00	2	37.00	37.10	-2	1,767	-0.11%
2021/03/09	2	36.00	1	35.90	36.10	1	1,739	0.06%
2021/02/25	0	0.00	4	36.69	36.80	-4	1,687	-0.24%
2021/02/24	10	36.74	0	0.00	36.75	10	1,688	0.59%
2021/02/23	2	36.80	0	0.00	37.05	2	1,671	0.12%
2021/02/04	0	0.00	1	35.55	35.55	-1	1,671	-0.06%
2021/02/02	1	35.05	0	0.00	35.85	1	1,716	0.06%
2021/01/29	1	35.20	0	0.00	35.00	1	1,725	0.06%
2021/01/21	0.1	35.65	0	0.00	35.40	0.1	1,709	0.00%
2021/01/20	0.3	35.96	0	0.00	35.50	0.3	1,731	0.02%
2021/01/19	2	36.33	0	0.00	36.20	2	1,714	0.12%
2021/01/12	1	37.00	0	0.00	36.90	1	1,762	0.06%
2021/01/08	0	0.00	9	37.34	37.45	-9	1,735	-0.52%
2021/01/07	1	37.25	0	0.00	37.20	1	1,735	0.06%
2021/01/06	1	37.75	0	0.00	37.65	1	1,659	0.06%
2020/12/30	0	0.00	0.3	38.40	38.55	-0.3	1,560	-0.02%
2020/12/28	0	0.00	1	38.80	38.75	-1	1,577	-0.06%
2020/12/25	0	0.00	1	38.40	38.55	-1	1,610	-0.06%
2020/12/22	0	0.00	2	39.05	38.25	-2	1,626	-0.12%
2020/12/18	1	38.40	0	0.00	38.90	1	1,630	0.06%
2020/12/16	0	0.00	1	38.50	38.60	-1	1,645	-0.06%
2020/12/15	0	0.00	2	38.25	38.45	-2	1,734	-0.12%
2020/12/11	2	38.40	0	0.00	38.60	2	1,803	0.11%
2020/12/10	3	38.45	0	0.00	38.10	3	1,826	0.16%
2020/12/09	1	38.10	0	0.00	38.10	1	1,844	0.05%
2020/12/02	1	39.10	0	0.00	38.95	1	2,322	0.04%
2020/11/30	1	39.50	1	39.15	39.15	0	2,605	0.00%
2020/11/27	2	39.00	0	0.00	39.10	2	2,635	0.08%
2020/11/23	0	0.00	1	40.10	39.80	-1	2,637	-0.04%
2020/11/16	0	0.00	1	39.70	39.50	-1	2,631	-0.04%
2020/11/12	1	39.55	0	0.00	39.30	1	2,628	0.04%
2020/11/06	0	0.00	6	38.73	38.45	-6	2,581	-0.23%
2020/11/04	0	0.00	10	38.80	38.95	-10	2,573	-0.39%
2020/10/28	0	0.00	1	39.30	39.35	-1	2,602	-0.04%
2020/10/26	1	38.70	0	0.00	38.60	1	2,587	0.04%
2020/10/22	0	0.00	1	38.80	38.70	-1	2,622	-0.04%
2020/10/21	1	38.30	0	0.00	38.85	1	2,589	0.04%
2020/10/16	1	38.85	0	0.00	38.80	1	2,632	0.04%
2020/10/15	0	0.00	1	38.90	38.95	-1	2,640	-0.04%
2020/10/14	1	38.85	0	0.00	38.80	1	2,651	0.04%
2020/10/12	0	0.00	1	39.35	39.10	-1	2,660	-0.04%
2020/09/29	1	39.05	3	39.02	39.10	-2	2,668	-0.07%
2020/09/24	0	0.00	6	38.00	37.70	-6	2,640	-0.23%
2020/09/23	6	38.90	0	0.00	38.75	6	2,607	0.23%
2020/09/21	1	39.25	0	0.00	39.15	1	2,630	0.04%
2020/09/18	1	39.90	4	39.98	39.75	-3	2,753	-0.11%
2020/09/17	10	39.00	6	39.28	38.75	4	2,801	0.14%
2020/09/15	0	0.00	2	39.33	38.90	-2	3,039	-0.07%
2020/09/11	5	40.66	6	40.11	39.75	-1	3,202	-0.03%
2020/09/10	1	39.60	7	39.91	39.90	-6	3,088	-0.19%
2020/09/09	1	39.80	0	0.00	39.60	1	3,036	0.03%
2020/09/08	0	0.00	2	37.90	37.90	-2	2,882	-0.07%
2020/09/07	5	39.16	0	0.00	38.65	5	2,923	0.17%
2020/09/04	0	0.00	6	38.87	39.00	-6	2,890	-0.21%
2020/09/02	0	0.00	65	37.06	36.95	-65	2,738	-2.37%
2020/09/01	0	0.00	36	36.40	36.55	-36	2,839	-1.27%
2020/08/31	0	0.00	2	36.08	36.00	-2	2,852	-0.07%
2020/08/24	5	34.70	0	0.00	34.75	5	2,976	0.17%
2020/08/17	1	35.20	0	0.00	35.15	1	3,036	0.03%
2020/08/07	10	35.75	0	0.00	35.50	10	3,204	0.31%
2020/08/06	3	36.30	0	0.00	36.45	3	3,202	0.09%
2020/08/04	2	35.05	0	0.00	35.05	2	3,269	0.06%
2020/08/03	0	0.00	1	35.20	35.00	-1	3,302	-0.03%
2020/07/30	24	35.05	0	0.00	35.05	24	3,338	0.72%
2020/07/28	0	0.00	5	35.00	34.70	-5	3,402	-0.15%
2020/07/24	0	0.00	10	36.75	36.50	-10	3,454	-0.29%
2020/07/21	1	38.70	6	38.85	38.75	-5	3,444	-0.15%
2020/07/20	2	38.95	0	0.00	38.95	2	3,435	0.06%
2020/07/16	0	0.00	10	38.70	38.75	-10	3,456	-0.29%
2020/07/14	0	0.00	4	38.36	38.20	-4	3,460	-0.12%
2020/07/10	1	38.45	0	0.00	38.20	1	3,507	0.03%
2020/07/09	4	39.05	2	39.10	39.15	2	3,478	0.06%
2020/07/08	61	39.10	0	0.00	39.25	61	3,476	1.75%
2020/07/07	12	38.79	11	38.75	38.80	1	3,467	0.03%
2020/07/06	1	39.00	0	0.00	39.00	1	3,484	0.03%
2020/07/03	3	38.82	0	0.00	38.90	3	3,521	0.09%
2020/07/01	0	0.00	1	38.65	38.80	-1	3,549	-0.03%
2020/06/30	2	39.70	1	39.15	39.00	1	3,571	0.03%
2020/06/23	1	39.00	0	0.00	39.40	1	3,304	0.03%
2020/06/22	0	0.00	10	39.40	39.45	-10	3,177	-0.31%
2020/06/19	0	0.00	38	39.34	39.40	-38	3,060	-1.24%
2020/06/18	0	0.00	4	39.43	39.45	-4	2,947	-0.14%
2020/06/15	1	37.05	0	0.00	37.00	1	2,897	0.03%
2020/06/11	0	0.00	4	38.41	38.20	-4	2,827	-0.14%
2020/06/10	2	39.45	0.5	39.30	39.35	1.5	2,792	0.06%
2020/06/09	2	39.43	1	39.20	39.55	1	2,808	0.04%
2020/06/08	10	39.05	29	39.01	39.30	-19	2,721	-0.70%
2020/06/04	1	36.00	0	0.00	36.25	1	2,576	0.04%
2020/06/03	0	0.00	14	35.55	35.75	-14	2,561	-0.55%
2020/06/02	1	35.10	0	0.00	35.15	1	2,543	0.04%
2020/05/29	0	0.00	2	34.20	33.90	-2	2,549	-0.08%
2020/05/27	1	34.60	0	0.00	34.70	1	2,551	0.04%
2020/05/26	3	34.20	2	34.35	34.25	1	2,548	0.04%
2020/05/25	0	0.00	1	34.05	34.15	-1	2,530	-0.04%
2020/05/22	7	34.50	0	0.00	34.20	7	2,519	0.28%
2020/05/19	0	0.00	2	34.00	33.90	-2	2,449	-0.08%
2020/05/18	0	0.00	16	33.30	33.50	-16	2,425	-0.66%
2020/05/13	0	0.00	15	33.90	33.90	-15	2,366	-0.63%
2020/05/11	1	34.30	1	34.35	34.25	0	2,322	0.00%
2020/05/08	12	32.90	0	0.00	33.15	12	2,269	0.53%
2020/05/07	12	32.85	0	0.00	32.80	12	2,242	0.54%
2020/05/06	1	32.90	0	0.00	32.80	1	2,236	0.04%
2020/05/05	10	32.30	0	0.00	32.40	10	2,204	0.45%
2020/05/04	13	32.27	2	32.15	32.10	11	2,172	0.51%
2020/04/30	21	32.03	10	32.15	32.95	11	2,128	0.52%
2020/04/29	5	31.25	0	0.00	31.60	5	2,061	0.24%
2020/04/24	2	30.73	9	30.75	30.65	-7	1,991	-0.35%
2020/04/23	5	29.75	0	0.00	30.00	5	1,966	0.25%
2020/04/22	1	29.75	0	0.00	29.80	1	1,961	0.05%
2020/04/21	2	30.00	0	0.00	30.00	2	1,948	0.10%
2020/04/17	1	30.85	0	0.00	30.80	1	1,912	0.05%
2020/04/16	5	30.79	1	30.95	30.90	4	1,889	0.21%
2020/04/15	1	31.05	0	0.00	31.25	1	1,871	0.05%
2020/04/14	1	30.60	0	0.00	30.70	1	1,838	0.05%
2020/04/10	1	30.15	10	30.30	30.40	-9	1,863	-0.48%
2020/04/09	8	30.19	0	0.00	30.20	8	1,874	0.43%
2020/04/08	1	30.10	1	30.00	30.00	0	1,858	0.00%
2020/04/07	2	28.90	0	0.00	29.05	2	1,802	0.11%
2020/04/06	1	28.00	0	0.00	28.45	1	1,788	0.06%
2020/04/01	3	28.83	0	0.00	28.65	3	1,775	0.17%
2020/03/30	2	28.03	0	0.00	28.40	2	1,719	0.12%
2020/03/27	0	0.00	7	28.28	28.25	-7	1,731	-0.40%
2020/03/26	4	27.58	2	27.75	27.95	2	1,736	0.12%
2020/03/25	2	27.20	0	0.00	27.70	2	1,729	0.12%
2020/03/24	12	26.73	0	0.00	26.55	12	1,693	0.71%
2020/03/20	8	27.15	0	0.00	27.45	8	1,646	0.49%
2020/03/18	1	29.20	0	0.00	28.55	1	1,595	0.06%
2020/03/17	1	28.90	0	0.00	29.15	1	1,575	0.06%
2020/03/16	4	30.03	0	0.00	29.90	4	1,579	0.25%
2020/03/13	6	29.85	0	0.00	30.80	6	1,553	0.39%
2020/03/12	2	32.80	2	32.85	32.75	0	1,508	0.00%
2020/03/11	0	0.00	4	34.35	33.60	-4	1,547	-0.26%
2020/03/10	3	33.45	0	0.00	33.45	3	1,561	0.19%
2020/03/09	3	33.75	0	0.00	33.70	3	1,580	0.19%
2020/03/05	2	35.15	0	0.00	35.15	2	1,578	0.13%
2020/03/04	0.4	35.50	0	0.00	35.10	0.4	1,593	0.03%
2020/02/27	0	0.00	4	36.73	37.00	-4	1,586	-0.25%
2020/02/25	7	36.67	0	0.00	36.90	7	1,656	0.42%
2020/02/24	4	36.93	0	0.00	37.00	4	1,708	0.23%
2020/02/20	2	37.35	3	37.35	37.20	-1	1,814	-0.06%
2020/02/19	2	37.28	0	0.00	37.40	2	1,849	0.11%
2020/02/17	11	36.97	0	0.00	36.85	11	1,917	0.57%
2020/02/11	0	0.00	1	36.90	37.00	-1	2,000	-0.05%
2020/02/10	7	36.71	0	0.00	36.70	7	2,033	0.34%
2020/02/07	2	36.98	0	0.00	36.80	2	2,057	0.10%
2020/02/06	1	37.55	0	0.00	37.60	1	2,058	0.05%
2020/02/05	0	0.00	4	37.50	37.55	-4	2,067	-0.19%
2020/02/04	10	37.50	5	37.70	37.30	5	2,078	0.24%
2020/02/03	4	36.80	0	0.00	37.35	4	2,112	0.19%
2020/01/30	0	0.00	1	37.20	36.90	-1	2,097	-0.05%
2020/01/20	130	38.20	0	0.00	38.00	130	2,082	6.24%	大買/鉅額交易
2020/01/17	162	38.39	0	0.00	38.20	162	2,078	7.79%	大買/鉅額交易
2020/01/16	151	38.24	0	0.00	38.25	151	2,095	7.21%	大買/鉅額交易
2020/01/13	4	37.75	3	37.75	37.85	1	2,090	0.05%
2020/01/08	3	36.90	0	0.00	36.90	3	2,113	0.14%
2020/01/07	1	37.00	0	0.00	37.05	1	2,101	0.05%
2020/01/03	2	37.95	0	0.00	37.70	2	2,072	0.10%
2019/12/31	1	38.00	0	0.00	38.10	1	2,044	0.05%
2019/12/30	82	38.00	1	37.95	38.00	81	2,040	3.97%
2019/12/26	2	37.60	0	0.00	37.80	2	2,018	0.10%
2019/12/25	0	0.00	1	37.65	37.65	-1	2,008	-0.05%
2019/12/23	0	0.00	9	37.40	37.40	-9	2,034	-0.44%
2019/12/20	1	37.80	0	0.00	37.60	1	2,040	0.05%
2019/12/16	9	38.65	0	0.00	38.35	9	2,036	0.44%
2019/12/12	1	37.85	0	0.00	37.95	1	2,015	0.05%
2019/12/11	3	37.95	1	37.90	37.85	2	2,008	0.10%
2019/12/10	0	0.00	6	38.55	38.45	-6	1,979	-0.30%
2019/12/06	0	0.00	3	38.95	39.50	-3	1,937	-0.15%
2019/12/05	0	0.00	11	38.52	38.70	-11	1,897	-0.58%
2019/12/04	0	0.00	2	38.05	38.15	-2	1,857	-0.11%
2019/12/02	6	37.65	0	0.00	37.50	6	1,803	0.33%
2019/11/29	1	37.60	0	0.00	37.65	1	1,774	0.06%
2019/11/28	0	0.00	3	37.50	37.35	-3	1,732	-0.17%
2019/11/26	11	36.95	0	0.00	36.60	11	1,741	0.63%
2019/11/25	2	37.30	0	0.00	37.25	2	1,699	0.12%
2019/11/22	6	37.42	0	0.00	37.80	6	1,666	0.36%
2019/11/21	7	36.41	0	0.00	36.70	7	1,605	0.44%
2019/11/19	0.4	36.30	0	0.00	35.90	0.4	1,492	0.03%
2019/11/18	10	36.75	0	0.00	36.85	10	1,409	0.71%
2019/11/15	5.4	37.08	0	0.00	37.10	5.4	1,368	0.39%
2019/11/14	2	37.90	0	0.00	37.40	2	1,325	0.15%
2019/11/13	0	0.00	2	38.90	38.40	-2	1,286	-0.16%
2019/11/12	0	0.00	1	38.85	39.10	-1	1,251	-0.08%
2019/11/11	1	39.90	1	39.95	39.35	0	1,226	0.00%
2019/11/08	5	40.30	0	0.00	40.20	5	1,190	0.42%
2019/11/07	5	41.10	0	0.00	41.10	5	1,165	0.43%
2019/10/24	1	41.80	0	0.00	42.25	1	1,016	0.10%
2019/10/21	6	41.98	0	0.00	42.10	6	1,001	0.60%
2019/10/01	1	42.25	0	0.00	41.90	1	905	0.11%
2019/09/27	2	42.00	0	0.00	41.70	2	899	0.22%
2019/09/26	2	42.60	0	0.00	42.60	2	869	0.23%
2019/09/06	13	43.75	0	0.00	43.75	13	764	1.70%
2019/09/02	0	0.00	1	43.65	43.60	-1	796	-0.13%
2019/08/28	0	0.00	5	43.65	43.75	-5	768	-0.65%
2019/08/19	1	44.00	0	0.00	44.00	1	815	0.12%
2019/08/16	0	0.00	3	44.40	43.85	-3	819	-0.37%
2019/08/15	2	43.40	0	0.00	43.30	2	827	0.24%
2019/08/08	0	0.00	4	43.75	44.10	-4	848	-0.47%
2019/07/25	3	45.60	3	45.65	45.65	0	901	0.00%
2019/07/23	0	0.00	10	47.19	47.25	-10	894	-1.12%
2019/07/02	5	46.00	0	0.00	46.20	5	915	0.55%
2019/06/28	2	46.35	0	0.00	46.25	2	911	0.22%
2019/06/19	2	45.60	0	0.00	45.60	2	908	0.22%
2019/06/17	2	45.55	0	0.00	45.50	2	901	0.22%
2019/06/12	1	45.75	0	0.00	45.55	1	894	0.11%
2019/06/11	2	45.85	0	0.00	45.75	2	892	0.22%
2019/06/03	1	45.95	0	0.00	46.00	1	857	0.12%
2019/05/24	1	45.95	0	0.00	46.00	1	803	0.12%
2019/05/21	3	46.45	0	0.00	46.50	3	787	0.38%
2019/05/20	0	0.00	3	47.40	47.30	-3	768	-0.39%
2019/05/16	0	0.00	1	46.90	47.15	-1	749	-0.13%
2019/05/10	5	46.23	0	0.00	45.90	5	718	0.70%
2019/05/07	0	0.00	4	47.95	47.85	-4	680	-0.59%
2019/04/29	0	0.00	0.1	47.55	47.60	-0.1	672	-0.01%
2019/04/24	1	46.95	0	0.00	46.90	1	643	0.16%
2019/04/18	2	46.95	0	0.00	46.80	2	641	0.31%
2019/04/02	1	47.30	2	47.45	47.20	-1	630	-0.16%
2019/04/01	3	47.60	0	0.00	47.60	3	625	0.48%
2019/03/27	0	0.00	1	48.50	48.70	-1	601	-0.17%
2019/03/26	1	48.50	1	48.50	48.50	0	599	0.00%
2019/03/25	0	0.00	1	48.35	48.30	-1	595	-0.17%
2019/03/22	0	0.00	1	48.45	48.45	-1	593	-0.17%
2019/03/20	0	0.00	1	48.55	48.35	-1	591	-0.17%
2019/03/19	0	0.00	2	48.48	48.35	-2	591	-0.34%
2019/03/06	0	0.00	1	49.00	48.60	-1	613	-0.16%
2019/01/09	1	46.65	2	46.90	46.95	-1	754	-0.13%
2019/01/08	1	46.10	1	46.35	46.40	0	745	0.00%
2019/01/07	0	0.00	5	45.60	46.10	-5	742	-0.67%
2018/12/24	0	0.00	2	44.50	44.40	-2	806	-0.25%
2018/12/22	0	0.00	2	44.48	44.30	-2	816	-0.24%
2018/11/28	2	43.60	0	0.00	44.05	2	1,042	0.19%
2018/11/16	1	43.70	0	0.00	43.90	1	1,087	0.09%
2018/10/25	1	43.90	0	0.00	43.05	1	1,122	0.09%
2018/10/24	2	44.33	0	0.00	44.45	2	1,125	0.18%
2018/10/22	1	45.25	0	0.00	45.15	1	1,123	0.09%
2018/10/12	5	45.25	0	0.00	45.35	5	1,183	0.42%
2018/10/11	1	46.00	0	0.00	45.50	1	1,173	0.09%
2018/10/09	1	47.70	0	0.00	47.80	1	1,155	0.09%
2018/09/21	0	0.00	1	49.60	49.00	-1	1,225	-0.08%
2018/09/17	0	0.00	2	49.15	48.75	-2	1,208	-0.17%
2018/09/12	0	0.00	6	49.30	49.30	-6	1,209	-0.50%
2018/09/11	1	48.40	0	0.00	48.50	1	1,191	0.09%
2018/09/05	0	0.00	6	47.63	47.50	-6	1,187	-0.51%
2018/08/23	1	45.85	0	0.00	45.85	1	1,177	0.08%
2018/08/22	0	0.00	2	46.35	46.25	-2	1,208	-0.17%
2018/08/21	10	45.85	0	0.00	45.90	10	1,189	0.84%
2018/08/16	0	0.00	1	45.10	45.10	-1	1,221	-0.08%
2018/08/06	5	45.60	0	0.00	45.55	5	1,233	0.41%
2018/07/30	1	46.00	0	0.00	46.15	1	1,242	0.08%
2018/07/26	1	46.00	0	0.00	46.40	1	1,247	0.08%
2018/07/23	1	49.45	0	0.00	49.85	1	1,191	0.08%
2018/07/19	9	49.99	0	0.00	49.95	9	1,191	0.76%
2018/07/18	3	50.00	0	0.00	49.95	3	1,213	0.25%
2018/07/17	1	49.85	0	0.00	49.90	1	1,222	0.08%
2018/07/11	3	50.02	6	50.12	50.40	-3	1,329	-0.23%
2018/07/02	0	0.00	1	49.59	49.50	-1	1,684	-0.06%
2018/06/29	0	0.00	0.3	48.80	48.80	-0.3	1,699	-0.01%
2018/06/25	2	49.90	0	0.00	49.70	2	1,753	0.11%
2018/06/21	1	48.95	0	0.00	49.55	1	1,696	0.06%
2018/06/19	1	49.15	0	0.00	48.60	1	1,703	0.06%
2018/06/14	2	49.00	0	0.00	49.00	2	1,708	0.12%
2018/06/12	0	0.00	5.1	48.80	48.75	-5.1	1,723	-0.29%
2018/06/07	5	49.05	0	0.00	49.00	5	1,786	0.28%
2018/06/06	2	49.25	0	0.00	49.25	2	1,818	0.11%
2018/06/01	0	0.00	0.1	49.00	49.00	-0.1	1,834	-0.01%
2018/05/30	1	48.90	0	0.00	48.90	1	1,837	0.05%
2018/05/28	0	0.00	0.1	49.80	49.80	-0.1	1,813	-0.01%
2018/05/25	0	0.00	2	49.30	49.60	-2	1,794	-0.11%
2018/05/22	1	47.95	0	0.00	47.90	1	1,764	0.06%
2018/05/17	1	47.85	0	0.00	48.00	1	1,782	0.06%
2018/05/08	2	47.63	0	0.00	47.65	2	1,787	0.11%
2018/05/07	1	48.30	0	0.00	48.20	1	1,764	0.06%
2018/05/04	1	48.55	0	0.00	48.45	1	1,751	0.06%
2018/05/02	1	48.70	0	0.00	48.80	1	1,756	0.06%
2018/04/30	1	50.30	1	50.90	49.95	0	1,728	0.00%
2018/04/27	0	0.00	1	49.70	49.70	-1	1,731	-0.06%
2018/04/23	10	50.00	10	49.60	49.70	0	1,738	0.00%
2018/04/19	1	51.00	12	51.06	51.00	-11	1,714	-0.64%
2018/04/17	0	0.00	2	49.85	50.20	-2	1,659	-0.12%
2018/04/13	0	0.00	12	50.05	50.00	-12	1,631	-0.74%
2018/04/12	23	50.10	0	50.00	50.00	23	1,653	1.39%
2018/04/10	16	51.69	8	51.90	50.50	8	1,625	0.49%
2018/04/09	1.1	48.57	3	49.68	49.95	-1.9	1,431	-0.13%
2018/04/03	1	48.60	5	49.48	48.70	-4	1,391	-0.29%
2018/03/31	7	49.31	8	49.21	48.45	-1	1,319	-0.08%
2018/03/30	1	47.25	0	0.00	47.50	1	1,271	0.08%
2018/03/21	0	0.00	1	47.65	47.25	-1	1,238	-0.08%
2018/03/20	1	47.05	0	0.00	47.15	1	1,323	0.08%
2018/03/16	4	47.66	0	0.00	47.70	4	1,351	0.30%
2018/03/14	0	0.00	20	47.45	47.55	-20	1,354	-1.48%
2018/03/13	0	47.50	24	47.39	47.50	-24	1,336	-1.79%
2018/03/12	0	0.00	2	47.00	47.10	-2	1,312	-0.15%
2018/03/09	1	45.20	1	45.50	45.90	0	1,300	0.00%
2018/03/05	0	0.00	3	45.28	45.05	-3	1,281	-0.23%
2018/03/02	2	45.15	0	0.00	45.30	2	1,295	0.15%
2018/03/01	0	0.00	2	45.25	45.50	-2	1,297	-0.15%
2018/02/27	1	45.10	0	0.00	45.00	1	1,290	0.08%
2018/02/22	5	44.56	0	0.00	44.65	5	1,316	0.38%
2018/02/21	2	44.50	0	0.00	44.65	2	1,323	0.15%
2018/02/12	2	44.15	0	0.00	44.25	2	1,319	0.15%
2018/02/09	1	44.05	1	44.50	44.35	0	1,328	0.00%
2018/02/05	0	0.00	2	44.80	44.65	-2	1,323	-0.15%
2018/02/01	3	45.37	0	0.00	45.10	3	1,329	0.23%
2018/01/31	0	0.00	2	45.20	45.30	-2	1,337	-0.15%
2018/01/25	2	45.90	0	0.00	45.45	2	1,338	0.15%
2018/01/23	0	0.00	10	46.30	46.10	-10	1,310	-0.76%
2018/01/22	2	46.28	0	0.00	46.70	2	1,299	0.15%
2018/01/19	2	46.85	0	0.00	47.05	2	1,284	0.16%
2018/01/18	0	0.00	2	47.48	47.10	-2	1,283	-0.16%
2018/01/17	0	0.00	3	46.98	47.40	-3	1,286	-0.23%
2018/01/16	0	0.00	1	47.10	47.10	-1	1,281	-0.08%
2018/01/15	1	46.55	0	0.00	46.55	1	1,270	0.08%
2018/01/12	2	46.90	0	0.00	46.85	2	1,276	0.16%
2018/01/11	3	46.82	0	0.00	46.55	3	1,269	0.24%
2018/01/10	1	46.80	0	0.00	46.65	1	1,258	0.08%
2018/01/08	30	47.54	2	47.55	47.10	28	1,231	2.27%
2018/01/05	10	46.15	4	45.99	46.45	6	1,198	0.50%
2018/01/04	1	45.05	0	0.00	45.40	1	1,167	0.09%
2018/01/03	0	0.00	2	45.10	45.00	-2	1,161	-0.17%
2018/01/02	10	45.05	0	0.00	45.20	10	1,146	0.87%