新光鋼 (2031)-國票-新莊券商分點個股進出

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

新光鋼

(2031)

可現股當沖

股價
65.3
漲跌
▼4.3
漲幅
-6.18%
成交量
13,449張
產業
上市鋼鐵類股
558人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

新光鋼 (2031)籌碼相關－國票-新莊券商分點個股進出

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-新莊券商分點個股進出
國票-新莊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
2024/06/17	3.2	68.74	4	69.60	69.60	-0.9	2,437	-0.03%
2024/06/14	10	63.85	0	0.00	64.10	10	2,147	0.47%
2024/05/20	0	0.00	1	62.20	60.60	-1	3,064	-0.03%
2024/05/13	1	61.10	0	0.00	60.90	1	3,126	0.03%
2024/04/29	0	0.00	2	59.20	59.20	-2	2,985	-0.07%
2024/04/25	2	58.10	0	0.00	57.10	2	2,960	0.07%
2024/03/13	0	0.00	1	62.10	60.10	-1	4,100	-0.02%
2024/03/12	1	61.00	1	60.70	61.00	0	4,081	0.00%
2024/03/11	2	60.60	1	60.60	60.10	1	4,060	0.02%
2024/03/07	0	0.00	1	64.60	64.50	-1	4,007	-0.02%
2024/02/29	10	66.20	1	64.00	66.80	9	3,755	0.24%
2024/02/27	20	65.25	0	0.00	64.80	20	3,652	0.55%
2024/02/26	2	65.65	1	63.60	65.60	1	3,587	0.03%
2024/02/23	0	0.00	1	63.00	62.80	-1	3,454	-0.03%
2024/02/20	20	61.46	0	0.00	61.00	20	3,290	0.61%
2024/02/19	0	0.00	1	62.00	61.80	-1	3,280	-0.03%
2024/02/15	20	58.83	0	0.00	58.60	20	3,198	0.63%
2024/02/01	0	0.00	77	56.01	56.10	-77	3,146	-2.45%
2024/01/17	0	0.00	1	53.80	53.40	-1	3,042	-0.03%
2024/01/15	0	0.00	1	55.30	55.40	-1	2,992	-0.03%
2023/12/28	2	58.30	0	0.00	58.20	2	2,881	0.07%
2023/12/26	0	0.00	37	60.40	60.30	-37	2,746	-1.35%
2023/12/22	1	61.30	5	60.84	60.60	-4	2,552	-0.16%
2023/12/21	3	61.03	15	61.10	61.70	-12	2,485	-0.48%
2023/12/20	0	59.50	3	59.43	60.10	-3	2,332	-0.13%
2023/12/19	24	59.18	21	59.15	60.10	3	2,165	0.14%
2023/12/18	22	57.23	24	57.37	58.00	-2	1,870	-0.11%
2023/12/15	1	54.50	1	52.40	56.40	0	1,433	0.00%
2023/12/11	1	51.90	1	51.30	51.50	0	1,211	0.00%
2023/12/08	2	51.65	0	0.00	51.00	2	1,210	0.17%
2023/12/07	1	52.20	2	52.05	51.70	-1	1,191	-0.08%
2023/12/06	1	51.80	1	51.70	51.70	0	1,169	0.00%
2023/12/05	1	51.80	1	51.20	51.50	0	1,153	0.00%
2023/12/04	0	0.00	30	51.40	51.80	-30	1,156	-2.59%
2023/11/16	1	48.65	0	0.00	48.30	1	1,119	0.09%
2023/10/11	30	46.06	0	0.00	46.10	30	1,913	1.57%
2023/10/04	10	45.65	0	0.00	45.75	10	1,930	0.52%
2023/10/03	6	46.25	0	0.00	46.40	6	1,925	0.31%
2023/10/02	15	46.53	0	0.00	46.70	15	1,949	0.77%
2023/09/28	11	46.88	0	0.00	46.75	11	1,964	0.56%
2023/09/27	10	47.45	0	0.00	47.45	10	1,973	0.51%
2023/09/20	0	0.00	32	50.28	50.00	-32	2,000	-1.60%
2023/09/04	0	0.00	1	49.60	49.35	-1	2,181	-0.05%
2023/08/28	10	45.30	0	0.00	45.60	10	2,260	0.44%
2023/08/07	0	0.00	10	51.40	51.80	-10	2,700	-0.37%
2023/08/04	0	0.00	11	52.05	52.00	-11	2,689	-0.41%
2023/08/02	0	0.00	30	50.70	50.60	-30	2,621	-1.14%
2023/08/01	0	0.00	20	49.22	50.00	-20	2,511	-0.80%
2023/07/31	0	0.00	2	48.98	48.65	-2	2,473	-0.08%
2023/07/28	0	0.00	1	47.90	47.85	-1	2,428	-0.04%
2023/07/27	2	47.43	1	47.30	47.40	1	2,412	0.04%
2023/07/26	0	0.00	2	46.50	46.80	-2	2,434	-0.08%
2023/07/17	10	43.70	0	0.00	44.85	10	3,713	0.27%
2023/07/07	20	44.03	0	0.00	43.95	20	3,764	0.53%
2023/07/06	27	44.97	0	0.00	45.00	27	3,756	0.72%
2023/07/05	0	46.80	0	0.00	46.50	0	3,749	0.00%
2023/07/03	1	46.85	1	46.95	46.75	0	3,751	0.00%
2023/06/29	1	46.65	0	0.00	46.60	1	3,772	0.03%
2023/06/15	25	46.45	0	0.00	47.10	25	3,978	0.63%
2023/05/19	0	0.00	25	49.72	49.75	-25	3,560	-0.70%
2023/05/17	0	0.00	1	45.50	46.10	-1	3,375	-0.03%
2023/05/09	10	44.75	0	0.00	44.75	10	3,377	0.30%
2023/04/28	2	49.83	2	48.85	48.85	0	3,432	0.00%
2023/04/27	1	48.60	1	49.15	49.65	0	3,416	0.00%
2023/04/25	10	49.76	10	49.23	48.20	0	3,305	0.00%
2023/04/21	9	52.61	5	53.10	53.60	4	2,823	0.14%
2023/04/18	0	0.00	1	47.10	47.20	-1	2,214	-0.05%
2023/04/13	1	45.50	0	0.00	45.40	1	2,143	0.05%
2023/04/12	10	45.30	0	0.00	45.60	10	2,162	0.46%
2023/04/11	1	45.00	0	0.00	44.95	1	2,188	0.05%
2023/03/22	0	0.00	19	47.00	47.70	-19	2,646	-0.72%
2023/03/17	0	0.00	1	45.70	45.70	-1	2,651	-0.04%
2023/03/10	10	44.90	0	0.00	45.15	10	2,546	0.39%
2023/03/06	0	0.00	0	45.50	45.75	0	2,544	0.00%
2023/03/01	10	43.30	0	0.00	43.30	10	2,504	0.40%
2023/02/23	10	44.40	0	0.00	44.75	10	2,465	0.41%
2023/02/06	0	0.00	2	48.08	46.90	-2	2,534	-0.08%
2023/02/03	0	0.00	1	47.50	47.60	-1	2,504	-0.04%
2023/02/01	3	47.75	0	0.00	47.90	3	2,475	0.12%
2023/01/31	1	47.90	1	48.30	48.40	0	2,415	0.00%
2023/01/12	0	0.00	1	44.70	44.85	-1	2,243	-0.04%
2022/12/29	0	0.00	2	42.10	42.00	-2	2,104	-0.10%
2022/12/23	7	44.11	6	44.15	44.00	1	2,043	0.05%
2022/12/22	1	44.05	11	43.03	44.25	-10	1,970	-0.51%
2022/12/21	0	0.00	2	42.50	41.55	-2	1,821	-0.11%
2022/12/19	1	41.00	0	0.00	41.70	1	1,730	0.06%
2022/12/16	1	42.05	1	42.00	42.00	0	1,698	0.00%
2022/12/15	11	42.34	11	41.78	42.10	0	1,633	0.00%
2022/12/14	4	41.10	3	41.05	40.50	1	1,535	0.07%
2022/12/13	14	41.79	1	41.85	41.70	13	1,483	0.88%
2022/12/07	1	38.50	1	38.50	37.85	0	1,363	0.00%
2022/11/08	0	0.00	1	36.00	35.75	-1	1,401	-0.07%
2022/10/11	0	0.00	1	35.00	34.80	-1	1,885	-0.05%
2022/09/26	1	35.25	1	34.45	34.45	0	2,027	0.00%
2022/09/21	1	37.65	1	37.30	37.15	0	2,072	0.00%
2022/09/20	1	37.75	0	0.00	37.60	1	2,091	0.05%
2022/09/13	1	39.75	1	39.75	39.80	0	2,205	0.00%
2022/09/12	0	0.00	1	39.80	39.80	-1	2,259	-0.04%
2022/09/05	1	36.35	0	0.00	36.20	1	2,131	0.05%
2022/08/24	0	0.00	1	39.00	39.05	-1	2,223	-0.04%
2022/08/19	1	39.10	0	0.00	39.30	1	2,266	0.04%
2022/08/17	1	39.85	0	0.00	39.25	1	2,296	0.04%
2022/08/15	1	40.10	6	39.39	40.00	-5	2,319	-0.22%
2022/08/12	3	38.13	1	38.25	38.20	2	2,268	0.09%
2022/08/01	4	37.71	2	37.85	37.85	2	2,926	0.07%
2022/07/20	0	0.00	3	36.10	36.00	-3	3,284	-0.09%
2022/07/18	3	34.30	1	34.50	35.00	2	3,363	0.06%
2022/07/08	1	34.85	0.3	35.08	35.00	0.7	4,425	0.02%
2022/07/07	0	0.00	0.2	34.70	34.40	-0.2	4,531	0.00%
2022/07/06	0	0.00	0.5	34.59	34.10	-0.5	4,607	-0.01%
2022/07/05	1	38.45	0	0.00	39.30	1	4,714	0.02%
2022/06/30	1	40.10	1	39.60	39.65	0	5,169	0.00%
2022/06/28	1	40.80	0	0.00	41.15	1	5,341	0.02%
2022/06/27	1	41.20	0	0.00	41.90	1	5,411	0.02%
2022/06/23	0	0.00	4	40.60	40.20	-4	5,563	-0.07%
2022/06/20	1	42.80	2	41.73	41.50	-1	5,941	-0.02%
2022/06/16	0	0.00	4	45.86	45.00	-4	5,954	-0.07%
2022/06/14	2	46.75	0	0.00	46.85	2	6,001	0.03%
2022/06/06	1	49.75	0	0.00	50.30	1	6,345	0.02%
2022/05/27	1	48.95	1	49.15	49.70	0	6,570	0.00%
2022/05/24	0	0.00	3	48.10	48.15	-3	6,930	-0.04%
2022/05/23	1	49.10	1	49.20	48.95	0	6,917	0.00%
2022/05/20	0	0.00	1	49.15	48.65	-1	6,929	-0.01%
2022/05/19	2	48.23	1	48.15	48.30	1	7,060	0.01%
2022/05/18	0	0.00	2	50.20	50.00	-2	7,041	-0.03%
2022/05/17	1	49.05	1	49.25	48.95	0	6,988	0.00%
2022/05/16	2	49.38	0	0.00	48.90	2	6,957	0.03%
2022/05/13	1	49.55	1	50.30	49.70	0	6,918	0.00%
2022/05/12	1	51.50	0	0.00	50.00	1	6,906	0.01%
2022/05/11	3	53.87	1	52.60	52.40	2	6,732	0.03%
2022/05/09	2	58.50	0	0.00	58.00	2	6,529	0.03%
2022/05/06	3	60.63	3	60.23	60.40	0	6,495	0.00%
2022/05/05	1	62.10	1	62.60	62.40	0	6,448	0.00%
2022/05/04	1	61.80	0	0.00	62.00	1	6,383	0.02%
2022/05/03	1	63.00	1	63.50	63.50	0	6,305	0.00%
2022/04/25	1	67.20	0	0.00	66.10	1	6,069	0.02%
2022/04/22	1	70.20	1	69.40	69.40	0	5,992	0.00%
2022/04/21	1	70.30	0	0.00	69.50	1	5,952	0.02%
2022/04/20	1	71.30	0	0.00	71.40	1	5,912	0.02%
2022/04/19	0	0.00	0	73.00	72.40	0	5,733	0.00%
2022/04/18	1	73.00	0	0.00	72.90	1	5,664	0.02%
2022/04/15	4	76.55	5	76.32	75.50	-1	5,535	-0.02%
2022/04/14	5	74.62	7	74.39	74.80	-2	5,271	-0.04%
2022/04/13	2	71.85	1	71.90	71.20	1	4,961	0.02%
2022/04/12	0	0.00	4	70.15	70.70	-4	4,847	-0.08%
2022/04/11	6	70.25	0	0.00	69.80	6	4,768	0.13%
2022/04/06	0	0.00	0.1	71.50	70.80	-0.1	4,326	0.00%
2022/03/31	7	67.30	10	67.79	67.80	-3	3,960	-0.08%
2022/03/30	6.1	64.94	8	65.96	67.40	-1.9	3,881	-0.05%
2022/03/29	5	66.76	0	66.40	66.00	5	3,843	0.13%
2022/03/28	1	66.50	1	67.40	67.90	0	3,778	0.00%
2022/03/25	50	66.78	50	67.40	68.00	0	3,716	0.00%
2022/03/24	6	66.73	16	66.98	66.00	-10	3,626	-0.28%
2022/03/23	2	64.75	1	65.20	65.30	1	3,518	0.03%
2022/03/22	1	64.30	1	64.10	64.10	0	3,412	0.00%
2022/03/17	0	0.00	10	62.50	62.40	-10	3,326	-0.30%
2022/03/15	10	64.22	0	0.00	64.20	10	3,223	0.31%
2022/03/14	0	64.30	3	65.13	66.20	-3	3,167	-0.09%
2022/03/11	0.1	63.50	1	63.80	63.80	-0.9	3,076	-0.03%
2022/03/10	0	0.00	13	62.62	62.70	-13	3,000	-0.43%
2022/03/08	8	61.26	6	62.38	59.50	2	2,944	0.07%
2022/03/07	6	62.45	6	63.10	62.10	0	2,860	0.00%
2022/03/04	0	0.00	2	62.80	62.50	-2	2,805	-0.07%
2022/03/02	2	62.90	2	63.75	62.70	0	2,778	0.00%
2022/03/01	17	63.00	3	63.77	63.00	14	2,739	0.51%
2022/02/25	0	0.00	2	61.70	62.00	-2	2,577	-0.08%
2022/02/24	0	0.00	8	59.33	59.40	-8	2,513	-0.32%
2022/02/23	3	59.37	0	0.00	59.80	3	2,470	0.12%
2022/02/22	0	0.00	3	58.90	59.50	-3	2,466	-0.12%
2022/02/21	4	60.45	3	61.67	60.30	1	2,430	0.04%
2022/02/18	0	0.00	0.2	57.90	58.90	-0.2	2,301	-0.01%
2022/02/17	0	0.00	2	57.50	57.50	-2	2,279	-0.09%
2022/02/14	3	58.00	13	58.44	58.90	-10	2,375	-0.42%
2022/02/10	1.2	57.70	1	58.00	58.10	0.2	2,341	0.01%
2022/02/08	1	55.80	0	0.00	56.40	1	2,451	0.04%
2022/02/07	0	0.00	27	53.73	55.50	-27	2,474	-1.09%
2022/01/26	19	52.37	0	0.00	52.20	19	2,514	0.76%
2022/01/25	2	52.10	1	51.90	51.90	1	2,543	0.04%
2022/01/24	3	52.43	1	52.50	52.80	2	2,561	0.08%
2022/01/21	3	54.23	2	53.70	53.40	1	2,602	0.04%
2022/01/20	2	54.40	0	0.00	54.30	2	2,638	0.08%
2022/01/19	2	53.95	0	0.00	53.70	2	2,646	0.08%
2022/01/18	3	54.60	0	0.00	54.50	3	2,664	0.11%
2022/01/17	0	0.00	2	53.90	54.50	-2	2,705	-0.07%
2022/01/14	12	53.63	0	0.00	54.20	12	2,793	0.43%
2022/01/11	3	55.27	4	55.10	55.10	-1	2,789	-0.04%
2022/01/10	2	56.15	1	57.00	56.00	1	2,792	0.04%
2022/01/07	3	56.80	11	56.70	56.70	-8	2,784	-0.29%
2022/01/05	8	57.65	0	0.00	57.50	8	2,846	0.28%
2021/12/20	2	59.75	16	59.84	60.00	-14	3,082	-0.45%
2021/12/16	1	57.00	0	0.00	57.30	1	2,938	0.03%
2021/12/14	9	57.21	0	0.00	56.80	9	3,001	0.30%
2021/12/10	2	57.60	0	0.00	57.50	2	2,985	0.07%
2021/12/09	2	58.00	0	0.00	57.80	2	3,034	0.07%
2021/12/08	0	0.00	1	59.50	58.70	-1	3,077	-0.03%
2021/12/07	0	0.00	2	57.80	58.50	-2	3,081	-0.06%
2021/12/06	2	57.40	0	0.00	57.30	2	3,082	0.06%
2021/11/30	5	57.00	6	56.72	57.30	-1	3,231	-0.03%
2021/11/23	5	57.70	5	57.10	57.10	0	3,361	0.00%
2021/11/19	0	0.00	2	56.10	56.10	-2	3,630	-0.06%
2021/11/18	5	57.40	5	56.60	56.70	0	3,716	0.00%
2021/11/17	9	57.02	5	57.00	57.10	4	3,795	0.11%
2021/11/11	0	0.00	1	58.10	58.70	-1	4,057	-0.02%
2021/11/08	1	60.60	0	0.00	60.00	1	4,194	0.02%
2021/10/26	0	0.00	1	57.20	57.60	-1	4,697	-0.02%
2021/10/22	1	55.20	0	0.00	55.20	1	4,893	0.02%
2021/10/18	0	0.00	5	57.50	56.70	-5	5,351	-0.09%
2021/10/14	5	55.50	0	0.00	56.70	5	5,959	0.08%
2021/10/13	10	55.50	0	0.00	55.10	10	6,355	0.16%
2021/10/04	1	58.10	7	57.36	56.80	-6	7,883	-0.08%
2021/10/01	0	0.00	5	61.30	59.50	-5	8,220	-0.06%
2021/09/27	2	62.80	0	0.00	62.50	2	11,719	0.02%
2021/09/14	1	65.40	1	65.10	65.00	0	16,733	0.00%
2021/09/13	10	66.90	0	0.00	66.80	10	17,518	0.06%
2021/09/03	42	67.03	0	0.00	66.80	42	18,234	0.23%
2021/09/01	5	69.54	1	69.30	69.40	4	18,473	0.02%
2021/08/31	3	70.93	0	0.00	70.30	3	18,592	0.02%
2021/08/27	18	68.50	0	0.00	69.10	18	19,012	0.09%
2021/08/26	8	70.10	8	69.00	69.00	0	19,337	0.00%
2021/08/18	0	0.00	1	63.50	67.00	-1	21,600	0.00%
2021/08/17	0	0.00	8	67.45	64.50	-8	21,796	-0.04%
2021/08/16	2	69.90	2	68.00	68.40	0	22,036	0.00%
2021/08/10	1	72.60	0	0.00	72.50	1	23,465	0.00%
2021/08/09	1	75.50	0	0.00	75.80	1	23,677	0.00%
2021/08/05	1	74.20	1	74.60	74.20	0	24,359	0.00%
2021/08/03	2	76.90	1	76.90	76.80	1	25,439	0.00%
2021/08/02	6	75.58	7	76.29	77.50	-1	26,084	0.00%
2021/07/30	2	76.60	2	77.40	75.80	0	26,449	0.00%
2021/07/28	15	71.67	15	73.50	72.50	0	27,871	0.00%
2021/07/27	2	72.30	2	73.75	72.10	0	28,415	0.00%
2021/07/26	0	0.00	1	75.90	74.70	-1	29,154	0.00%
2021/07/23	2	74.10	1	74.10	73.80	1	29,831	0.00%
2021/07/21	0	0.00	3	75.47	73.30	-3	30,639	-0.01%
2021/07/20	11	79.29	23	76.54	76.80	-12	30,768	-0.04%
2021/07/19	12	77.37	12	77.25	79.40	0	30,883	0.00%
2021/07/15	2	74.05	2	74.25	74.80	0	31,829	0.00%
2021/07/14	3	74.97	0	0.00	72.00	3	31,954	0.01%
2021/07/13	3	77.13	5	77.00	75.60	-2	32,305	-0.01%
2021/07/12	10	81.55	10	83.55	81.20	0	32,626	0.00%
2021/07/09	40	82.00	2	83.60	81.10	38	33,246	0.11%
2021/07/08	5	85.60	8	83.94	83.60	-3	34,034	-0.01%
2021/07/07	0	0.00	2	84.40	84.00	-2	33,763	-0.01%
2021/07/06	27	88.33	33	88.56	87.80	-6	33,327	-0.02%
2021/07/05	26	89.37	13	90.22	85.80	13	32,680	0.04%
2021/07/02	5	81.50	17	85.41	86.60	-12	31,335	-0.04%
2021/07/01	22	79.83	52	80.29	78.80	-30	30,621	-0.10%
2021/06/30	69	83.69	35	82.12	79.80	34	30,088	0.11%
2021/06/29	38	78.16	32	80.56	80.20	6	28,815	0.02%
2021/06/28	5	71.72	15	71.83	74.30	-10	27,622	-0.04%
2021/06/25	3	67.63	1	68.40	67.60	2	26,994	0.01%
2021/06/24	3	66.80	5	67.70	66.80	-2	26,720	-0.01%
2021/06/23	16	67.41	0	0.00	65.60	16	26,441	0.06%
2021/06/22	6	68.72	1	69.30	69.50	5	25,722	0.02%
2021/06/21	5	63.00	5	64.00	63.20	0	24,893	0.00%
2021/06/17	0	0.00	2	65.40	64.70	-2	24,687	-0.01%
2021/06/16	5	65.90	4	65.40	64.30	1	24,501	0.00%
2021/06/07	4	64.70	5	65.52	65.20	-1	23,766	0.00%
2021/06/04	1	66.10	0	0.00	66.30	1	23,647	0.00%
2021/06/02	1	65.60	2	65.10	67.00	-1	23,249	0.00%
2021/05/31	8	66.98	5	65.20	64.20	3	22,585	0.01%
2021/05/28	1	62.30	6	63.33	64.40	-5	21,715	-0.02%
2021/05/27	3	59.00	4	59.53	58.60	-1	21,116	0.00%
2021/05/26	0	0.00	3	57.97	57.80	-3	20,697	-0.01%
2021/05/25	8	56.63	4	57.75	56.80	4	20,585	0.02%
2021/05/24	2	58.40	4	60.03	58.80	-2	20,330	-0.01%
2021/05/21	2	57.55	4	59.10	60.70	-2	20,101	-0.01%
2021/05/20	17	59.72	9	60.50	57.20	8	19,706	0.04%
2021/05/19	8	57.84	22	59.79	61.70	-14	19,174	-0.07%
2021/05/18	9	56.10	1	56.10	56.10	8	18,723	0.04%
2021/05/17	37	54.78	36	53.92	51.00	1	18,450	0.01%
2021/05/13	12	60.28	8	62.53	60.20	4	17,761	0.02%
2021/05/12	2	65.40	0	0.00	65.10	2	17,309	0.01%
2021/05/11	30	76.39	22	77.05	72.30	8	16,971	0.05%
2021/05/10	20	79.35	13	80.27	80.20	7	16,146	0.04%
2021/05/07	13	71.88	10	71.75	75.80	3	15,440	0.02%
2021/05/06	11	78.04	16	78.31	73.90	-5	14,956	-0.03%
2021/05/05	9	74.94	9	74.30	74.60	0	13,962	0.00%
2021/05/04	14	67.74	9	71.39	69.30	5	13,185	0.04%
2021/05/03	3	72.60	3	72.60	72.60	0	12,523	0.00%
2021/04/27	4	69.53	10	69.61	70.60	-6	10,422	-0.06%
2021/04/23	2	58.80	29	58.29	60.50	-27	9,449	-0.29%
2021/04/22	10	63.50	0	0.00	59.30	10	9,050	0.11%
2021/04/21	3	58.70	14	58.80	58.90	-11	8,305	-0.13%
2021/04/20	3	53.70	22	54.87	56.70	-19	7,636	-0.25%
2021/04/19	10	55.90	4	54.65	55.00	6	7,276	0.08%
2021/04/16	14	51.90	1	53.80	53.00	13	6,608	0.20%
2021/04/15	8	51.28	2	50.63	52.00	6	5,951	0.10%
2021/04/14	4	47.23	2	48.40	48.00	2	5,075	0.04%
2021/04/13	0	0.00	1	44.95	44.65	-1	4,123	-0.02%
2021/04/12	0	0.00	3	44.15	44.60	-3	4,101	-0.07%
2021/04/09	5	43.65	0	0.00	43.30	5	3,980	0.13%
2021/04/08	1	44.70	2	43.83	44.50	-1	3,910	-0.03%
2021/04/07	5	41.84	2	42.10	42.00	3	3,813	0.08%
2021/04/06	39	40.55	249	41.03	41.95	-210	3,846	-5.46%	大賣/鉅額交易
2021/04/01	215	40.00	20	40.10	40.45	195	3,714	5.25%	大買/鉅額交易
2021/03/30	5	39.25	0	0.00	39.70	5	3,699	0.14%
2021/03/29	1	39.40	2	40.00	39.35	-1	3,761	-0.03%
2021/03/24	1	39.15	0	0.00	38.80	1	4,457	0.02%
2021/03/22	0	0.00	6	39.59	39.50	-6	4,477	-0.13%
2021/03/19	5	39.08	7	39.35	39.05	-2	4,517	-0.04%
2021/03/18	0	0.00	5	39.58	39.35	-5	4,556	-0.11%
2021/03/16	6	39.33	0	0.00	38.95	6	5,185	0.12%
2021/03/15	0	0.00	1	40.75	40.80	-1	5,090	-0.02%
2021/03/12	0	0.00	10	39.94	40.00	-10	5,093	-0.20%
2021/03/11	11	40.49	0	0.00	39.95	11	5,153	0.21%
2021/03/10	0	0.00	20	40.90	41.15	-20	5,110	-0.39%
2021/03/05	5	39.30	10	39.20	38.85	-5	4,875	-0.10%
2021/03/04	0	0.00	11	39.60	39.65	-11	4,933	-0.22%
2021/03/03	0	0.00	32	39.13	39.15	-32	4,974	-0.64%
2021/02/26	2	39.10	0	0.00	39.30	2	5,475	0.04%
2021/02/24	1	38.80	0	0.00	38.80	1	5,682	0.02%
2021/02/23	0	0.00	10	40.25	39.80	-10	5,640	-0.18%
2021/02/18	0	0.00	1	37.70	37.85	-1	5,430	-0.02%
2021/01/22	0	0.00	11	34.41	35.45	-11	5,375	-0.20%
2021/01/21	7	34.20	0	0.00	34.25	7	5,375	0.13%
2021/01/20	9	35.35	25	34.71	34.10	-16	5,396	-0.30%
2021/01/19	10	35.85	7	36.04	35.85	3	5,413	0.06%
2021/01/18	23	35.31	11	35.78	35.95	12	5,390	0.22%
2021/01/15	20	34.95	40	35.11	35.05	-20	5,355	-0.37%
2021/01/14	35	36.22	1	35.95	36.10	34	5,286	0.64%
2021/01/13	8	36.69	1	36.65	36.65	7	5,201	0.13%
2021/01/12	35	37.06	2	37.85	37.00	33	5,156	0.64%
2021/01/11	12	38.87	0	0.00	38.65	12	5,091	0.24%
2021/01/08	8	39.01	0	0.00	38.90	8	5,080	0.16%
2021/01/06	5	39.27	1	39.55	39.35	4	5,041	0.08%
2021/01/05	1	39.85	1	40.50	40.70	0	4,969	0.00%
2021/01/04	6	39.32	0	0.00	39.65	6	4,893	0.12%
2020/12/31	7	39.25	0	0.00	39.45	7	4,881	0.14%
2020/12/30	17	39.81	0	0.00	39.70	17	4,898	0.35%
2020/12/29	1	39.85	0	0.00	39.80	1	4,849	0.02%
2020/12/28	3	39.15	0	0.00	39.00	3	4,740	0.06%
2020/12/24	0	0.00	1	39.00	38.90	-1	4,704	-0.02%
2020/12/22	1	42.25	1	40.25	40.30	0	4,695	0.00%
2020/12/21	1	40.00	3	40.87	40.75	-2	4,377	-0.05%
2020/12/18	1	39.20	0	0.00	39.10	1	4,170	0.02%
2020/12/14	1	38.70	0	0.00	38.55	1	4,332	0.02%
2020/12/11	1	39.65	0	0.00	38.70	1	4,395	0.02%
2020/12/10	1	40.20	0	0.00	41.00	1	4,124	0.02%
2020/12/03	0	0.00	5	38.28	37.95	-5	4,028	-0.12%
2020/12/02	5	37.45	0	0.00	37.45	5	4,193	0.12%
2020/11/30	1	39.55	1	39.00	38.85	0	4,119	0.00%
2020/11/24	1	34.15	1.6	35.28	35.15	-0.6	3,510	-0.02%
2020/11/23	27	33.35	55	33.43	33.95	-28	3,344	-0.84%
2020/11/20	100	32.54	174	32.87	32.90	-74	3,234	-2.29%	大賣/
2020/11/19	100	32.60	0	0.00	32.55	100	3,219	3.11%
2020/11/12	5	32.00	5	31.81	31.95	0	3,257	0.00%
2020/11/11	0	0.00	1	32.65	32.90	-1	3,205	-0.03%
2020/11/09	1	32.05	0	0.00	32.00	1	3,161	0.03%
2020/10/29	0	0.00	30	31.70	32.20	-30	3,392	-0.88%
2020/10/27	1	32.90	1	33.15	32.70	0	3,335	0.00%
2020/10/12	1	32.30	2	32.53	32.75	-1	3,232	-0.03%
2020/10/08	1	32.55	0	0.00	32.35	1	3,208	0.03%
2020/10/07	0	0.00	2	32.80	32.60	-2	3,196	-0.06%
2020/10/06	2	32.15	2	31.75	32.50	0	3,159	0.00%
2020/10/05	2	31.15	3	30.88	31.30	-1	3,114	-0.03%
2020/09/29	3	30.35	0	0.00	30.25	3	3,103	0.10%
2020/09/28	0	0.00	3	30.90	30.60	-3	3,091	-0.10%
2020/09/25	5	30.52	11	31.25	30.45	-6	3,080	-0.19%
2020/09/24	5	31.16	0	0.00	30.65	5	2,972	0.17%
2020/09/23	0	0.00	3	32.50	32.25	-3	2,879	-0.10%
2020/09/22	2	32.05	2	32.90	32.70	0	2,823	0.00%
2020/09/21	0	0.00	3	33.37	33.25	-3	2,760	-0.11%
2020/09/18	2	34.60	0	0.00	34.35	2	2,708	0.07%
2020/09/17	5	33.51	2	33.75	34.45	3	2,603	0.12%
2020/09/16	0	0.00	1	32.05	33.30	-1	2,459	-0.04%
2020/09/11	2	33.70	11	33.31	32.15	-9	2,227	-0.40%
2020/09/07	2	33.15	64	32.05	32.80	-62	1,799	-3.45%
2020/09/02	4	30.45	1	30.50	31.00	3	1,534	0.20%
2020/09/01	58	29.67	0	0.00	29.70	58	1,501	3.86%
2020/08/31	0	0.00	5	29.82	29.85	-5	1,474	-0.34%
2020/08/28	0	0.00	12	29.08	29.05	-12	1,411	-0.85%
2020/08/27	15	29.02	0	0.00	29.05	15	1,410	1.06%
2020/08/26	2	29.00	15	28.96	29.05	-13	1,347	-0.97%
2020/08/25	14	29.13	2	29.60	29.15	12	1,347	0.89%
2020/08/24	0	0.00	5	28.53	28.95	-5	1,346	-0.37%
2020/08/21	6	28.40	0	0.00	28.90	6	1,357	0.44%
2020/08/20	2	27.45	0	0.00	27.40	2	1,331	0.15%
2020/08/19	0	0.00	2	28.75	28.75	-2	1,286	-0.16%
2020/08/14	0	0.00	4	29.00	29.70	-4	1,218	-0.33%
2020/08/13	1	29.00	0	0.00	28.80	1	1,195	0.08%
2020/08/12	2	29.60	2	30.00	29.15	0	1,174	0.00%
2020/08/11	24	29.96	3	29.60	29.80	21	1,135	1.85%
2020/08/10	0	0.00	1	28.15	29.40	-1	981	-0.10%
2020/07/21	15	25.15	0	0.00	25.10	15	824	1.82%
2020/07/17	0	0.00	15	25.00	24.90	-15	823	-1.82%
2020/06/15	1	25.55	0	0.00	25.40	1	1,047	0.10%
2020/06/12	0	0.00	0	25.40	25.50	0	1,093	0.00%
2020/06/08	0	0.00	29	26.80	26.65	-29	1,222	-2.37%
2020/05/04	0	0.00	1	23.55	23.65	-1	1,163	-0.09%
2020/04/29	1	23.35	0	0.00	23.30	1	1,184	0.08%
2020/03/25	30	21.65	0	0.00	21.75	30	1,509	1.99%
2020/03/20	29	18.85	0	0.00	18.85	29	1,484	1.95%
2020/01/30	0	0.00	2	31.10	30.50	-2	1,124	-0.18%
2020/01/10	0	0.00	16	31.41	31.35	-16	965	-1.66%
2020/01/06	0	0.00	1	31.35	31.30	-1	929	-0.11%
2019/12/24	0	0.00	4	30.50	30.50	-4	769	-0.52%
2019/12/23	4	30.05	0	0.00	30.05	4	751	0.53%
2019/11/27	1	29.25	0	0.00	28.90	1	621	0.16%
2019/11/05	1	28.75	1	28.90	28.70	0	743	0.00%
2019/09/11	0	0.00	1	27.85	27.95	-1	959	-0.10%
2019/09/10	1	27.95	0	0.00	27.85	1	960	0.10%
2019/09/04	0	0.00	4	28.25	28.30	-4	944	-0.42%
2019/08/29	1	26.95	0	0.00	27.15	1	949	0.11%
2019/08/26	1	26.20	0	0.00	26.10	1	942	0.11%
2019/08/20	2	26.80	0	0.00	26.75	2	948	0.21%
2019/07/30	0	0.00	1	31.55	30.95	-1	885	-0.11%
2019/07/22	0	0.00	2	31.58	31.35	-2	841	-0.24%
2019/06/27	0	0.00	1	31.30	31.10	-1	907	-0.11%
2019/06/25	0	0.00	6	31.35	31.05	-6	935	-0.64%
2019/06/21	7	31.55	0	0.00	31.20	7	950	0.74%
2019/06/19	0	0.00	7	31.30	31.40	-7	974	-0.72%
2019/06/18	8	31.25	0	0.00	31.10	8	1,002	0.80%
2019/06/06	3	31.45	3	31.15	31.15	0	1,236	0.00%
2019/05/21	0	0.00	3	31.12	30.90	-3	1,376	-0.22%
2019/05/13	2	30.18	2	29.35	29.25	0	1,486	0.00%
2019/05/10	1	30.25	4	30.00	30.05	-3	1,542	-0.19%
2019/05/09	3	30.30	0	0.00	30.25	3	1,560	0.19%
2019/05/07	0	0.00	2	30.65	30.60	-2	1,603	-0.12%
2019/05/06	0	0.00	5	30.70	30.65	-5	1,631	-0.31%
2019/04/30	1	30.20	0	0.00	30.55	1	1,733	0.06%
2019/04/26	1	30.25	0	0.00	30.15	1	1,747	0.06%
2019/04/23	1	30.80	0	0.00	30.75	1	1,763	0.06%
2019/04/22	2	30.98	0	0.00	31.05	2	1,770	0.11%
2019/04/16	0	0.00	14	31.20	30.90	-14	1,793	-0.78%
2019/04/12	15	31.03	0	0.00	30.70	15	1,846	0.81%
2019/04/11	2	31.50	0	0.00	31.50	2	1,814	0.11%
2019/04/09	2	32.20	0	0.00	32.10	2	1,781	0.11%
2019/04/03	1	32.65	0	0.00	32.60	1	1,764	0.06%
2019/03/05	0	0.00	5	33.05	33.00	-5	1,977	-0.25%
2019/02/20	1	32.35	1	32.30	32.35	0	2,091	0.00%
2019/02/19	0	0.00	1	32.55	32.25	-1	2,107	-0.05%
2019/01/18	0	0.00	1	30.65	30.55	-1	2,564	-0.04%
2019/01/17	0	0.00	1	30.65	30.45	-1	2,632	-0.04%
2019/01/16	1	30.45	0	0.00	30.45	1	2,711	0.04%
2019/01/10	1	31.65	0	0.00	31.30	1	2,894	0.03%
2019/01/07	0	0.00	1	31.15	31.15	-1	3,001	-0.03%
2019/01/03	1	30.60	0	0.00	30.60	1	3,196	0.03%
2018/12/24	0	0.00	2	32.00	31.70	-2	4,019	-0.05%
2018/12/22	0	0.00	1	31.50	32.00	-1	4,175	-0.02%
2018/12/21	1	30.40	0	0.00	30.55	1	4,397	0.02%
2018/12/20	6	30.42	5	30.70	30.20	1	4,750	0.02%
2018/12/19	1	30.85	1	31.30	30.40	0	5,218	0.00%
2018/12/13	1	31.80	5	31.87	31.65	-4	6,666	-0.06%
2018/12/12	1	31.65	0	0.00	31.60	1	6,823	0.01%
2018/12/10	0	0.00	1	31.70	31.65	-1	7,033	-0.01%
2018/12/07	0	0.00	3	31.85	31.85	-3	7,157	-0.04%
2018/12/06	12	31.83	0	0.00	31.80	12	7,305	0.16%
2018/12/05	1	32.55	1	32.55	32.55	0	7,288	0.00%
2018/12/03	1	33.20	0	0.00	33.35	1	7,334	0.01%
2018/11/30	3	31.15	9	31.57	32.55	-6	7,303	-0.08%
2018/11/28	1	31.80	1	31.85	32.15	0	7,251	0.00%
2018/11/26	3	32.60	3	31.85	32.60	0	7,229	0.00%
2018/11/23	0	0.00	5	32.70	32.30	-5	7,153	-0.07%
2018/11/19	0	0.00	6	34.35	34.05	-6	7,142	-0.08%
2018/11/16	0	0.00	1	34.45	34.30	-1	7,224	-0.01%
2018/11/15	25	33.98	0	0.00	35.00	25	7,199	0.35%
2018/11/14	3	34.43	3	33.93	34.70	0	7,090	0.00%
2018/11/13	3	31.63	1	32.00	32.50	2	6,940	0.03%
2018/11/12	0	0.00	2	32.20	32.15	-2	6,896	-0.03%
2018/11/09	1	33.00	0	0.00	32.85	1	6,888	0.01%
2018/11/02	7	33.74	1	33.90	33.60	6	6,841	0.09%
2018/10/31	0	0.00	1	33.05	33.10	-1	6,772	-0.01%
2018/10/30	1	32.75	0	0.00	32.95	1	6,745	0.01%
2018/10/24	9	34.30	9	33.89	33.90	0	6,592	0.00%
2018/10/17	0	0.00	2	36.70	35.95	-2	6,503	-0.03%
2018/10/15	2	37.35	1	37.15	37.45	1	6,432	0.02%
2018/10/12	11	36.88	11	37.06	37.20	0	6,407	0.00%
2018/10/11	0	0.00	3	36.00	35.45	-3	6,363	-0.05%
2018/10/09	1	39.50	1	39.65	39.15	0	6,285	0.00%
2018/10/05	0	0.00	2	39.00	39.90	-2	6,184	-0.03%
2018/10/04	2	41.50	0	0.00	41.50	2	6,058	0.03%
2018/10/03	4	43.18	4	43.75	40.80	0	5,932	0.00%
2018/10/02	3	43.70	0	0.00	43.70	3	5,675	0.05%
2018/09/28	16	45.64	24	45.48	45.10	-8	5,451	-0.15%
2018/09/27	15	46.71	12	46.77	46.60	3	5,147	0.06%
2018/09/26	17	45.98	15	46.08	46.90	2	4,805	0.04%
2018/09/25	13	44.12	19	45.07	46.40	-6	4,335	-0.14%
2018/09/21	19	41.95	21	41.71	42.30	-2	3,498	-0.06%
2018/09/19	1	39.50	4	39.31	38.65	-3	2,957	-0.10%
2018/09/18	5	38.38	10	38.15	38.50	-5	2,880	-0.17%
2018/09/17	10	38.20	0	0.00	38.00	10	2,791	0.36%
2018/09/12	6	35.95	6	36.18	36.10	0	2,597	0.00%
2018/09/07	9	35.01	10	35.40	34.85	-1	2,729	-0.04%
2018/09/05	1	35.50	1	34.50	35.20	0	3,147	0.00%
2018/08/29	2	36.03	2	36.00	35.80	0	3,298	0.00%
2018/08/23	1	34.40	1	36.40	37.40	0	3,634	0.00%
2018/08/22	1	34.75	1	34.35	34.30	0	3,572	0.00%
2018/08/21	1	34.35	4	34.40	34.75	-3	3,600	-0.08%
2018/08/20	0	0.00	68	34.81	33.90	-68	3,643	-1.87%
2018/08/10	4	38.35	0	0.00	38.20	4	3,843	0.10%
2018/08/08	2	38.50	1	38.30	38.20	1	3,936	0.03%
2018/08/06	3	38.15	0	0.00	38.15	3	4,249	0.07%
2018/08/03	5	37.70	5	38.00	38.00	0	4,383	0.00%
2018/07/26	0	0.00	0.3	38.35	38.50	-0.3	5,470	0.00%
2018/07/25	0	0.00	1.3	36.90	36.85	-1.3	5,771	-0.02%
2018/07/23	0	0.00	0.1	35.30	34.90	-0.1	6,309	0.00%
2018/07/20	1	35.15	1	36.05	35.05	0	6,820	0.00%
2018/07/18	1	36.75	0.5	36.70	36.55	0.5	7,800	0.01%
2018/07/17	1	39.20	3	39.15	39.10	-2	8,181	-0.02%
2018/07/16	2	38.95	0	0.00	38.70	2	8,410	0.02%
2018/07/13	1	38.65	1	38.70	38.50	0	8,730	0.00%
2018/06/28	0	38.55	0	0.00	38.30	0	13,707	0.00%
2018/06/27	8	38.63	8	39.26	38.45	0	14,509	0.00%
2018/06/21	0	0.00	2	41.10	40.70	-2	14,952	-0.01%
2018/06/20	8	41.06	5	41.20	41.05	3	14,944	0.02%
2018/06/19	0.1	41.90	1	42.85	41.90	-0.9	14,860	-0.01%
2018/06/15	0	0.00	1	41.40	41.35	-1	14,688	-0.01%
2018/06/14	4	43.29	5	43.24	41.80	-1	14,634	-0.01%
2018/06/13	1	41.35	3	42.93	43.00	-2	14,427	-0.01%
2018/06/08	0	0.00	9	40.80	40.60	-9	14,092	-0.06%
2018/06/06	0	0.00	1	41.70	41.70	-1	14,083	-0.01%
2018/06/05	1	41.60	0	0.00	41.50	1	14,052	0.01%
2018/06/04	5	41.85	5	42.20	41.65	0	13,996	0.00%
2018/06/01	10	40.83	11	41.10	41.45	-1	13,910	-0.01%
2018/05/31	1	40.35	1	41.30	40.00	0	13,811	0.00%
2018/05/29	1	41.45	1	41.80	41.80	0	13,790	0.00%
2018/05/28	0	0.00	10	40.76	41.50	-10	13,860	-0.07%
2018/05/25	0	0.00	2	41.40	41.30	-2	13,857	-0.01%
2018/05/21	0	0.00	2	42.55	42.35	-2	13,977	-0.01%
2018/05/18	0	0.00	3	41.80	41.95	-3	13,920	-0.02%
2018/05/16	3	41.70	1	41.90	41.55	2	13,931	0.01%
2018/05/15	0	0.00	12	42.52	41.90	-12	14,067	-0.09%
2018/05/14	3	39.22	12	38.90	39.85	-9	13,964	-0.06%
2018/05/11	2	40.03	13	39.65	39.20	-11	14,013	-0.08%
2018/05/10	3	39.68	11	39.95	39.05	-8	14,003	-0.06%
2018/05/09	26	40.93	4	40.79	40.50	22	13,898	0.16%
2018/05/08	3	39.35	15	39.82	39.35	-12	13,790	-0.09%
2018/05/07	3	39.48	7	39.80	39.50	-4	13,729	-0.03%
2018/05/04	23	39.68	14	39.51	39.50	9	13,639	0.07%
2018/05/03	20	38.86	73	39.11	38.85	-53	13,515	-0.39%
2018/05/02	17	42.05	14	40.98	40.35	3	13,210	0.02%
2018/04/30	16	44.72	12	45.58	44.80	4	12,872	0.03%
2018/04/27	10	42.81	20	42.00	43.95	-10	12,666	-0.08%
2018/04/26	33	43.69	19	43.31	42.60	14	12,442	0.11%
2018/04/25	4	47.70	31	47.79	47.30	-27	11,987	-0.23%
2018/04/24	63	49.76	26	49.55	48.55	37	11,725	0.32%
2018/04/23	24	47.38	18	47.99	50.00	6	10,956	0.05%
2018/04/20	7	46.89	14	45.98	45.75	-7	10,518	-0.07%
2018/04/19	20	45.86	19	46.32	45.75	1	10,238	0.01%
2018/04/18	11	45.35	15	45.61	45.05	-4	9,880	-0.04%
2018/04/17	28	44.71	61	44.59	44.20	-33	9,674	-0.34%
2018/04/16	11	43.80	13	43.95	43.30	-2	9,341	-0.02%
2018/04/13	3	43.32	5	43.95	42.70	-2	9,143	-0.02%
2018/04/12	6	45.14	0	0.00	45.00	6	8,970	0.07%
2018/04/11	34	45.63	11	45.52	45.75	23	8,742	0.26%
2018/04/10	30	45.87	55	46.77	45.80	-25	8,194	-0.31%
2018/04/09	136	43.33	76	43.38	44.30	60	7,423	0.81%	大買/
2018/04/03	27	40.05	28	40.24	40.30	-1	7,016	-0.01%
2018/04/02	30	40.21	12	40.01	39.00	18	6,619	0.27%
2018/03/31	138	38.87	22	39.53	39.70	116	6,123	1.89%	大買/鉅額交易
2018/03/30	2	34.95	0	0.00	37.00	2	5,122	0.04%
2018/03/29	14	32.14	14	33.44	33.65	0	4,311	0.00%
2018/03/28	0	0.00	1	31.05	31.35	-1	3,816	-0.03%
2018/03/27	1	30.60	2	30.58	30.70	-1	3,733	-0.03%
2018/03/14	1	29.85	0	0.00	29.85	1	3,596	0.03%
2018/03/07	0	0.00	2	30.10	29.85	-2	3,561	-0.06%
2018/03/06	0	0.00	1	30.10	30.10	-1	3,560	-0.03%
2018/03/05	2	30.48	3	30.20	30.10	-1	3,595	-0.03%
2018/03/02	2	31.25	0	0.00	31.15	2	3,556	0.06%
2018/03/01	0	0.00	4	31.78	31.70	-4	3,528	-0.11%
2018/02/27	3	31.25	0	0.00	31.20	3	3,427	0.09%
2018/02/23	1	31.30	4	31.65	31.45	-3	3,335	-0.09%
2018/02/22	2	30.60	0	0.00	30.65	2	3,147	0.06%
2018/02/21	1	30.50	0	0.00	30.60	1	3,131	0.03%
2018/02/06	1	30.10	17	30.14	29.65	-16	2,875	-0.56%
2018/02/05	0	0.00	15	30.55	30.85	-15	2,706	-0.55%
2018/02/02	0	0.00	4	30.88	30.75	-4	2,687	-0.15%
2018/02/01	1	30.25	1	30.40	30.45	0	2,709	0.00%
2018/01/31	10	30.75	5	31.01	31.00	5	2,708	0.18%
2018/01/29	0	0.00	1	30.95	30.40	-1	2,545	-0.04%
2018/01/25	3	30.00	0	0.00	29.90	3	2,572	0.12%
2018/01/24	1	29.65	0	0.00	29.65	1	2,502	0.04%
2018/01/23	0	0.00	2	29.65	29.75	-2	2,470	-0.08%
2018/01/09	2	29.75	0	0.00	29.35	2	2,372	0.08%
2018/01/08	10	29.83	0	0.00	29.65	10	2,358	0.42%
2018/01/03	3	29.10	3	28.95	28.95	0	2,282	0.00%
2018/01/02	1	28.70	1	28.70	28.70	0	2,234	0.00%