新鉅科 (3630)-台新-新營券商分點個股進出

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

新鉅科

(3630)

可現股當沖

股價
30.15
漲跌
▲0.10
漲幅
+0.33%
成交量
254張
產業
上櫃光電類股
239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

新鉅科 (3630)籌碼相關－台新-新營券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

台新-新營券商分點個股進出
台新-新營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/18	0	0.00	3	30.10	30.10	-3	300	-1.00%
2024/06/17	0	0.00	0	30.35	30.15	0	301	-0.01%
2024/06/14	3	30.29	0.2	30.25	30.55	2.8	299	0.93%
2024/06/05	0.1	30.75	0	0.00	30.20	0.1	294	0.03%
2024/06/04	0	0.00	0.1	31.35	30.65	-0.1	295	-0.03%
2024/05/31	1	30.65	1	30.45	30.30	0	278	0.00%
2024/05/29	1	30.70	0	0.00	30.50	1	292	0.34%
2024/05/28	0	0.00	2	30.00	30.10	-2	289	-0.69%
2024/05/27	0	0.00	1.2	29.71	29.70	-1.2	289	-0.40%
2024/05/23	5	30.00	0	0.00	29.90	5	294	1.70%
2024/05/22	0.1	30.55	0	0.00	30.40	0.1	298	0.03%
2024/05/20	0	0.00	0.1	29.80	29.90	-0.1	294	-0.03%
2024/05/17	0.1	30.30	1	30.35	30.20	-0.9	297	-0.30%
2024/05/15	1	29.50	0	0.00	29.45	1	304	0.33%
2024/05/08	0	0.00	1	30.15	30.15	-1	327	-0.30%
2024/05/07	0	0.00	0.2	29.20	29.35	-0.2	330	-0.06%
2024/04/29	1	29.80	0	0.00	29.80	1	352	0.28%
2024/04/26	0	0.00	1	29.75	29.70	-1	356	-0.28%
2024/04/25	1	29.40	0	0.00	29.55	1	358	0.28%
2024/04/22	0	0.00	1	29.95	28.90	-1	372	-0.27%
2024/04/19	1	29.25	0	0.00	29.15	1	379	0.26%
2024/04/18	0	0.00	2	30.30	30.60	-2	383	-0.52%
2024/04/12	2	30.33	0.1	30.45	30.10	1.9	380	0.49%
2024/04/09	0	0.00	8	31.01	31.30	-8	400	-2.00%
2024/04/08	2	30.50	1	30.95	30.70	1	461	0.22%
2024/04/03	2	30.60	0	0.00	30.75	2	515	0.39%
2024/04/02	0	0.00	1	31.25	31.25	-1	559	-0.18%
2024/04/01	0	0.00	1	31.75	31.55	-1	572	-0.17%
2024/03/29	2	31.08	2.2	31.17	31.15	-0.2	574	-0.03%
2024/03/27	1	32.30	2	32.13	31.70	-1	574	-0.17%
2024/03/25	0	0.00	1	32.15	32.25	-1	575	-0.17%
2024/03/22	0	0.00	1.2	31.95	31.70	-1.2	589	-0.20%
2024/03/21	0.1	32.00	0.3	31.90	31.65	-0.2	612	-0.03%
2024/03/14	0	0.00	2	32.15	31.90	-2	823	-0.24%
2024/03/13	2	31.45	0	0.00	31.45	2	850	0.24%
2024/03/12	0	0.00	10	32.43	32.10	-10	850	-1.18%
2024/03/07	2	33.20	0	0.00	32.80	2	861	0.23%
2024/03/05	4	33.85	4	34.28	33.70	0	858	0.00%
2024/03/04	1	33.05	0	0.00	33.05	1	844	0.12%
2024/03/01	3	33.72	0	0.00	33.40	3	841	0.36%
2024/02/16	1	33.45	2	33.68	34.15	-1	870	-0.11%
2024/02/15	0	0.00	19	33.65	33.40	-19	864	-2.20%
2024/02/05	4	31.68	0	0.00	31.85	4	853	0.47%
2024/02/01	4	32.20	0	0.00	32.25	4	849	0.47%
2024/01/31	0	0.00	11	32.83	32.85	-11	844	-1.30%
2024/01/30	6	32.89	0	0.00	32.75	6	846	0.71%
2024/01/29	1	33.50	0	0.00	33.50	1	844	0.12%
2024/01/26	5	33.05	1	33.20	33.10	4	843	0.47%
2024/01/25	2	33.58	0.2	33.60	33.15	1.8	840	0.21%
2024/01/24	2	34.30	0	0.00	34.05	2	833	0.24%
2024/01/23	0	0.00	6	34.31	34.25	-6	831	-0.72%
2024/01/22	1	33.80	0	0.00	33.80	1	825	0.12%
2024/01/17	4	34.13	0	0.00	33.80	4	817	0.49%
2024/01/16	0	0.00	1	35.00	34.80	-1	818	-0.12%
2024/01/12	0	0.00	3	35.20	35.05	-3	809	-0.37%
2024/01/11	1	34.20	0	0.00	34.40	1	803	0.12%
2024/01/10	1	34.00	0	0.00	33.90	1	807	0.12%
2024/01/09	1	34.50	0	0.00	34.40	1	804	0.12%
2024/01/08	4	35.06	2	35.45	34.90	2	804	0.25%
2024/01/05	1	35.40	1	35.15	35.15	0	803	0.00%
2024/01/04	6	35.58	1	35.35	35.35	5	803	0.62%
2024/01/03	3	36.05	1	36.00	35.90	2	815	0.25%
2024/01/02	9	37.66	12	37.62	36.80	-3	815	-0.37%
2023/12/29	6.1	37.66	1	36.95	37.35	5.1	765	0.67%
2023/12/28	5.1	36.87	7	36.48	35.60	-1.9	746	-0.25%
2023/12/27	3	35.83	2	35.60	36.05	1	755	0.13%
2023/12/20	1	34.90	0	0.00	34.90	1	936	0.11%
2023/12/18	4.2	35.48	0	0.00	35.35	4.2	927	0.45%
2023/12/15	0.1	37.00	4	37.28	37.15	-3.9	907	-0.43%
2023/12/14	2	37.00	9	37.29	36.80	-7	899	-0.78%
2023/12/13	8.1	36.58	2	36.48	37.00	6.1	871	0.69%
2023/12/12	5.3	36.38	4	35.70	35.50	1.3	827	0.16%
2023/12/11	10.3	34.85	0	0.00	34.55	10.3	779	1.32%
2023/12/08	3	34.48	4	34.63	35.20	-1	767	-0.13%
2023/12/07	3.3	33.67	0	0.00	33.25	3.3	740	0.45%
2023/12/06	1	32.75	0	0.00	32.75	1	736	0.14%
2023/12/01	0	0.00	2	34.00	34.25	-2	747	-0.27%
2023/11/24	0	0.00	1	34.80	34.60	-1	747	-0.13%
2023/11/22	0.1	34.50	0	0.00	34.60	0.1	726	0.02%
2023/11/21	5	34.58	5	34.15	34.15	0	717	0.00%
2023/11/20	18.2	34.53	8	33.91	33.90	10.2	709	1.43%
2023/11/17	5	33.46	0	0.00	33.65	5	695	0.72%
2023/11/13	0	0.00	5	32.61	32.65	-5	694	-0.72%
2023/11/09	0.2	33.50	0	0.00	33.25	0.2	694	0.02%
2023/11/08	10	33.73	0	0.00	33.75	10	697	1.43%
2023/11/02	1	32.15	1	32.40	32.50	0	742	0.00%
2023/10/31	0	0.00	1	32.20	32.00	-1	752	-0.13%
2023/10/30	5	33.01	0	0.00	32.80	5	755	0.66%
2023/10/26	0	0.00	2	32.50	32.40	-2	763	-0.26%
2023/10/20	0	0.00	2	31.90	32.40	-2	768	-0.26%
2023/10/18	2	32.98	0	0.00	32.55	2	780	0.26%
2023/10/16	0	0.00	2	33.65	33.20	-2	785	-0.25%
2023/10/13	0	0.00	2	34.38	34.00	-2	793	-0.25%
2023/10/11	0	0.00	2	34.40	34.05	-2	808	-0.25%
2023/10/05	3	36.60	3	36.70	36.15	0	822	0.00%
2023/10/04	2.1	36.55	1	36.70	36.40	1.1	842	0.13%
2023/10/03	1	37.90	2	38.30	37.20	-1	824	-0.12%
2023/10/02	2	37.53	7	37.61	37.75	-5	779	-0.64%
2023/09/28	19	37.43	4	36.83	37.60	15	747	2.01%
2023/09/27	0	0.00	2	34.65	35.05	-2	628	-0.32%
2023/09/20	2	34.00	1	33.15	33.20	1	660	0.15%
2023/09/19	2	34.38	1	34.75	34.00	1	669	0.15%
2023/09/15	1	33.50	0	0.00	33.85	1	634	0.16%
2023/09/12	0	0.00	5	31.80	31.70	-5	665	-0.75%
2023/09/04	0	0.00	1	31.90	32.10	-1	933	-0.11%
2023/08/14	0	0.00	1	31.55	31.40	-1	1,449	-0.07%
2023/08/10	3	33.30	1	32.80	32.50	2	1,451	0.14%
2023/07/18	0	0.00	1	34.00	34.00	-1	1,343	-0.07%
2023/07/14	0	0.00	1	34.50	34.60	-1	1,329	-0.08%
2023/07/13	1	35.80	1	34.80	34.80	0	1,325	0.00%
2023/07/12	1	35.40	5	37.50	35.40	-4	1,313	-0.30%
2023/07/11	7.1	36.59	2	36.08	36.75	5.1	1,283	0.40%
2023/07/10	1	35.70	0	0.00	35.05	1	1,254	0.08%
2023/07/07	1	34.40	1	34.75	34.65	0	1,239	0.00%
2023/07/06	0.2	35.30	0	0.00	34.40	0.2	1,227	0.02%
2023/07/05	2.1	34.62	5	35.44	35.05	-2.9	1,217	-0.24%
2023/07/04	1	35.30	1	34.50	34.50	0	1,199	0.00%
2023/07/03	3	34.87	0	0.00	35.00	3	1,185	0.25%
2023/06/27	0	0.00	1	33.35	33.35	-1	1,155	-0.09%
2023/06/26	0	0.00	2	33.35	33.35	-2	1,149	-0.17%
2023/06/19	1	35.85	1	35.05	35.05	0	1,168	0.00%
2023/06/15	0	0.00	1	35.00	35.05	-1	1,150	-0.09%
2023/06/14	1	36.75	1	35.70	35.70	0	1,141	0.00%
2023/06/13	2	36.80	5	36.50	36.50	-3	1,150	-0.26%
2023/06/12	6	37.28	6	38.21	36.90	0	1,142	0.00%
2023/06/09	7	38.22	7	37.50	38.50	0	1,102	0.00%
2023/06/08	5	38.20	5	38.10	38.55	0	1,038	0.00%
2023/06/07	7	38.20	6	36.69	37.85	1	946	0.10%
2023/06/06	7	34.84	7	34.91	35.35	0	819	0.00%
2023/06/05	5	35.01	12	34.32	35.50	-7	682	-1.02%
2023/06/02	13	32.13	0	0.00	32.30	13	564	2.30%
2023/06/01	1	30.95	0	0.00	30.95	1	562	0.18%
2023/05/23	0	0.00	1	30.20	30.05	-1	533	-0.19%
2023/05/18	1	30.30	4	30.28	30.00	-3	530	-0.57%
2023/05/11	0	0.00	0	28.25	28.00	0	499	0.00%
2023/05/02	2	29.00	1	28.95	28.85	1	514	0.19%
2023/04/20	1	30.55	0	0.00	30.05	1	507	0.20%
2023/04/19	1	30.75	1	31.00	31.10	0	503	0.00%
2023/04/14	1	30.30	0	0.00	30.35	1	510	0.20%
2023/04/06	1.1	30.15	0	0.00	30.10	1.1	489	0.21%
2023/03/24	0	0.00	5	31.80	31.00	-5	474	-1.05%
2023/03/23	9	31.96	5	31.59	31.80	4	462	0.87%
2023/03/21	1	31.15	0	0.00	30.80	1	419	0.24%
2023/03/20	1	31.35	0	0.00	30.70	1	416	0.24%
2023/03/17	1	32.10	0	0.00	31.45	1	410	0.24%
2023/03/16	16	31.80	16	31.45	30.30	0	391	0.00%
2023/03/15	3	30.72	3	31.45	31.75	0	362	0.00%
2023/02/21	1	29.20	0	0.00	29.50	1	669	0.15%
2023/02/14	0	28.70	0	0.00	28.55	0	677	0.00%
2023/02/03	0	0.00	2	29.13	29.20	-2	683	-0.29%
2023/01/12	0	0.00	1	28.60	28.50	-1	694	-0.14%
2023/01/09	0	0.00	10	29.20	29.40	-10	698	-1.43%
2023/01/05	14	29.69	1	29.05	29.00	13	703	1.85%
2023/01/03	0	0.00	1	27.90	28.10	-1	680	-0.15%
2022/12/30	1	27.80	0	0.00	27.85	1	683	0.15%
2022/12/21	0	0.00	1	28.75	28.30	-1	699	-0.14%
2022/12/13	0	0.00	2.1	30.54	30.25	-2.1	703	-0.30%
2022/12/07	0	0.00	0.2	31.00	31.00	-0.2	706	-0.03%
2022/12/06	0	0.00	0.1	31.80	31.40	-0.1	704	-0.02%
2022/12/05	0	0.00	0.1	32.50	32.20	-0.1	709	-0.01%
2022/12/02	0	0.00	1.4	32.53	32.95	-1.4	721	-0.19%
2022/12/01	0	0.00	6	33.40	32.60	-6	725	-0.83%
2022/11/30	7	32.76	4	32.93	33.05	3	741	0.40%
2022/11/29	3	31.78	0	0.00	31.80	3	711	0.42%
2022/11/28	0	0.00	0.4	31.00	31.10	-0.4	717	-0.06%
2022/11/25	0	0.00	1	32.00	30.15	-1	835	-0.12%
2022/11/24	0	0.00	2	30.93	31.35	-2	853	-0.23%
2022/11/21	0	0.00	6	32.35	32.35	-6	825	-0.73%
2022/11/18	21	32.89	8	33.25	32.50	13	795	1.63%
2022/11/15	0.2	28.54	0	0.00	28.55	0.2	579	0.04%
2022/11/11	0.2	27.50	0	0.00	27.50	0.2	587	0.03%
2022/11/10	0	28.15	0	0.00	27.50	0	586	0.00%
2022/11/08	1	28.00	0	0.00	27.90	1	588	0.17%
2022/11/03	0	0.00	1	28.25	28.40	-1	609	-0.16%
2022/10/26	1	26.40	1	26.65	26.70	0	599	0.00%
2022/10/21	2	26.30	2	25.80	25.80	0	605	0.00%
2022/10/18	0	0.00	1	25.50	25.70	-1	648	-0.15%
2022/09/15	0	0.00	1	33.05	32.25	-1	776	-0.13%
2022/09/14	0	0.00	1	32.65	32.70	-1	783	-0.13%
2022/09/13	0	0.00	2	33.18	33.00	-2	782	-0.26%
2022/09/07	0	0.00	1	33.85	33.95	-1	771	-0.13%
2022/09/06	2	33.28	0	0.00	32.80	2	763	0.26%
2022/09/05	0	0.00	1	32.30	31.75	-1	739	-0.14%
2022/09/02	1	34.30	5	34.55	33.15	-4	731	-0.55%
2022/09/01	8	34.78	1	34.45	34.75	7	704	0.99%
2022/08/31	2	33.23	0	0.00	33.95	2	578	0.35%
2022/08/23	0	0.00	1	29.70	29.80	-1	529	-0.19%
2022/08/18	0.2	31.00	0	0.00	30.85	0.2	518	0.03%
2022/08/16	0.1	30.80	0	0.00	30.65	0.1	514	0.02%
2022/08/10	1	30.90	0	0.00	30.70	1	496	0.20%
2022/08/09	0	0.00	1	29.40	29.35	-1	481	-0.21%
2022/08/04	0	0.00	1	29.45	28.70	-1	481	-0.21%
2022/07/28	0	0.00	1	30.75	30.20	-1	474	-0.21%
2022/07/27	0	0.00	1	30.95	30.90	-1	471	-0.21%
2022/07/25	5	32.72	3	31.92	31.50	2	459	0.44%
2022/07/21	1	29.05	2.1	30.19	30.40	-1.1	401	-0.27%
2022/07/20	1.1	29.85	0	0.00	29.45	1.1	388	0.27%
2022/07/19	1	30.55	7	30.81	30.30	-6	383	-1.57%
2022/07/18	7.1	31.05	1	31.60	31.05	6.1	368	1.64%
2022/07/14	3	28.30	3	28.00	27.95	0	297	0.00%
2022/07/13	1	28.30	0	0.00	27.80	1	292	0.34%
2022/07/12	1	27.80	0	0.00	27.00	1	285	0.35%
2022/07/08	0	0.00	1	26.85	26.50	-1	279	-0.36%
2022/07/01	2	27.00	1	27.00	25.90	1	276	0.36%
2022/06/23	0	0.00	1	27.70	27.55	-1	269	-0.37%
2022/06/22	1	27.70	0	0.00	27.60	1	267	0.37%
2022/06/21	0	0.00	1	29.35	29.85	-1	256	-0.39%
2022/06/20	2	29.40	0	0.00	29.25	2	255	0.78%
2022/06/16	0	0.00	1	33.25	31.65	-1	237	-0.42%
2022/06/15	2	32.98	0	0.00	32.80	2	237	0.84%
2022/06/14	7	32.89	7	32.56	32.75	0	231	0.00%
2022/06/10	0	0.00	2	32.65	32.60	-2	223	-0.90%
2022/06/07	1	31.50	0	0.00	31.40	1	223	0.45%
2022/06/06	2	31.75	0	0.00	32.00	2	225	0.89%
2022/05/30	0	0.00	2	30.05	30.00	-2	231	-0.86%
2022/05/27	1	29.35	1	30.00	29.35	0	231	0.00%
2022/05/05	1	30.10	0	0.00	30.20	1	227	0.44%
2022/05/03	1	29.85	0	0.00	29.90	1	236	0.42%
2022/04/25	0	0.00	1	32.00	31.75	-1	240	-0.42%
2022/04/19	1	33.65	0	0.00	33.60	1	247	0.40%
2022/04/18	0	0.00	1	33.90	33.65	-1	250	-0.40%
2022/04/15	1	34.30	0	0.00	34.30	1	253	0.39%
2022/04/14	3	35.87	3	35.83	35.55	0	260	0.00%
2022/04/11	0	0.00	1	34.05	34.00	-1	270	-0.37%
2022/04/08	0	0.00	1	34.05	34.30	-1	271	-0.37%
2022/04/07	1	34.05	1	33.50	33.50	0	273	0.00%
2022/02/24	1	35.60	0	0.00	35.70	1	476	0.21%
2022/02/11	0.1	37.45	0	0.00	37.40	0.1	670	0.01%
2022/02/10	0.1	37.30	0	0.00	37.45	0.1	672	0.01%
2022/02/09	3	37.05	0	0.00	37.35	3	672	0.45%
2022/01/19	5	37.05	0	0.00	37.05	5	714	0.70%
2022/01/13	0	0.00	2	37.38	37.50	-2	761	-0.26%
2022/01/07	1	37.80	1	39.10	37.85	0	761	0.00%
2022/01/04	0	0.00	1	39.85	39.55	-1	752	-0.13%
2022/01/03	0.1	39.10	1	39.15	39.05	-0.9	744	-0.12%
2021/12/29	1	39.10	1	39.20	39.10	0	743	0.00%
2021/12/22	1	39.25	0	0.00	39.35	1	741	0.13%
2021/12/21	0	0.00	1	39.35	39.25	-1	738	-0.14%
2021/12/17	1	38.30	1	38.75	38.05	0	720	0.00%
2021/12/13	1	38.25	0	0.00	38.25	1	706	0.14%
2021/12/10	0	0.00	1	38.35	38.30	-1	702	-0.14%
2021/12/09	1	38.50	0	0.00	38.40	1	702	0.14%
2021/12/03	1	37.65	0	0.00	37.60	1	696	0.14%
2021/11/30	7	38.76	5	38.65	37.55	2	720	0.28%
2021/11/29	0	0.00	3	38.30	38.10	-3	788	-0.38%
2021/11/26	2	39.25	0	0.00	38.85	2	806	0.25%
2021/11/24	2	40.35	7	40.38	40.10	-5	775	-0.64%
2021/11/22	6	41.85	6	42.70	42.00	0	764	0.00%
2021/11/19	12	41.82	8	42.15	42.70	4	761	0.52%
2021/11/18	2	39.75	0	0.00	39.30	2	649	0.31%
2021/11/16	1	39.55	0	0.00	39.30	1	649	0.15%
2021/11/11	2	38.90	0	0.00	38.90	2	648	0.31%
2021/11/08	1	39.95	1	40.20	40.05	0	664	0.00%
2021/11/05	0	0.00	0	40.40	40.20	0	679	0.00%
2021/11/04	0	0.00	1	40.75	40.40	-1	728	-0.14%
2021/11/02	3	40.33	0	0.00	40.15	3	732	0.41%
2021/11/01	0	0.00	1	41.90	42.20	-1	726	-0.14%
2021/10/28	1	41.05	0	0.00	40.80	1	737	0.14%
2021/10/26	1	41.35	0	0.00	40.60	1	738	0.14%
2021/10/25	0.1	40.44	1	40.30	40.60	-0.9	712	-0.13%
2021/10/22	0	0.00	1	39.40	39.40	-1	716	-0.14%
2021/10/21	1	38.80	1	39.40	38.75	0	722	0.00%
2021/10/06	0	0.00	1	36.90	37.10	-1	829	-0.12%
2021/10/04	2	38.13	0	0.00	37.00	2	851	0.23%
2021/10/01	0	0.00	1	38.40	38.70	-1	858	-0.12%
2021/09/30	1	39.65	0	0.00	39.35	1	867	0.12%
2021/09/29	2	40.45	1	39.60	39.65	1	897	0.11%
2021/09/23	0	0.00	3	39.25	39.15	-3	988	-0.30%
2021/09/17	1	39.80	0	0.00	39.80	1	1,033	0.10%
2021/09/02	2	45.25	1	43.20	43.15	1	1,092	0.09%
2021/09/01	1	42.65	2	44.05	44.70	-1	988	-0.10%
2021/08/31	3	40.15	1	41.00	40.65	2	964	0.21%
2021/08/30	1	40.70	0	0.00	40.65	1	972	0.10%
2021/08/27	0	0.00	1	41.30	41.10	-1	980	-0.10%
2021/08/24	0	0.00	1	40.45	40.15	-1	981	-0.10%
2021/08/23	6	40.60	0	0.00	40.60	6	992	0.60%
2021/08/18	1	39.50	1	40.20	40.50	0	1,017	0.00%
2021/08/17	2	39.95	0	0.00	39.55	2	1,029	0.19%
2021/08/16	2	39.53	3	39.87	39.85	-1	1,033	-0.10%
2021/08/10	2	45.25	3	45.85	43.70	-1	1,084	-0.09%
2021/08/09	1	43.05	2	44.05	43.75	-1	1,070	-0.09%
2021/08/06	4	43.48	0	0.00	43.70	4	1,085	0.37%
2021/08/05	1	44.25	4	44.48	44.40	-3	1,121	-0.27%
2021/08/04	4	44.68	5	45.21	44.35	-1	1,177	-0.08%
2021/08/03	0	0.00	2	44.80	45.20	-2	1,202	-0.17%
2021/08/02	3	42.80	0	0.00	43.15	3	1,201	0.25%
2021/07/30	4	43.68	0	0.00	43.30	4	1,241	0.32%
2021/07/29	2	43.75	0.2	44.00	43.95	1.9	1,256	0.15%
2021/07/23	0	0.00	1	45.75	45.35	-1	1,392	-0.07%
2021/07/21	4	44.78	3	44.07	43.35	1	1,445	0.07%
2021/07/19	0	0.00	0.2	46.10	46.05	-0.2	1,466	-0.01%
2021/07/15	1	46.05	3	46.10	46.20	-2	1,539	-0.13%
2021/07/14	1	46.05	5.5	46.06	45.90	-4.5	1,568	-0.29%
2021/07/13	2	48.15	3	47.30	46.65	-1	1,582	-0.06%
2021/07/12	4	47.60	0.2	47.65	47.40	3.8	1,618	0.23%
2021/07/09	1	47.45	0	0.00	47.65	1	1,665	0.06%
2021/07/08	1	47.65	9	48.00	47.70	-8	1,765	-0.45%
2021/07/07	0	0.00	1	48.35	48.35	-1	1,895	-0.05%
2021/07/06	3	49.30	2	49.18	48.85	1	2,267	0.04%
2021/07/05	13	49.95	4	50.63	50.90	9	2,654	0.34%
2021/07/02	1	46.50	2	47.98	48.40	-1	2,739	-0.04%
2021/07/01	0	0.00	1	48.20	46.70	-1	2,755	-0.04%
2021/06/28	0	0.00	8	51.08	50.00	-8	2,837	-0.28%
2021/06/25	15	51.25	8	51.15	51.30	7	2,821	0.25%
2021/06/24	0	0.00	1	48.75	48.30	-1	2,771	-0.04%
2021/06/21	0	0.00	1	47.70	47.40	-1	2,809	-0.04%
2021/06/18	0	0.00	4	48.10	48.30	-4	2,867	-0.14%
2021/06/04	0	0.00	2	47.70	47.00	-2	3,651	-0.05%
2021/06/02	0.1	48.13	0	0.00	47.85	0.1	3,760	0.00%
2021/06/01	0	48.50	0	0.00	48.45	0	3,862	0.00%
2021/05/27	1.3	46.46	1	47.00	47.00	0.3	3,919	0.01%
2021/05/26	0	0.00	8	45.71	46.00	-8	3,931	-0.20%
2021/05/25	8	45.11	0	0.00	45.15	8	3,941	0.20%
2021/05/20	0	0.00	4	43.00	42.40	-4	4,098	-0.10%
2021/05/19	0.1	42.50	0	0.00	43.00	0.1	4,218	0.00%
2021/05/18	0	0.00	1	40.10	41.95	-1	4,310	-0.02%
2021/05/17	1	38.05	5	39.00	38.15	-4	4,293	-0.09%
2021/05/14	0.2	43.20	0	0.00	42.20	0.2	4,266	0.00%
2021/05/12	4	44.64	4	42.84	42.10	0	4,271	0.00%
2021/05/11	3	47.53	0	0.00	45.30	3	4,219	0.07%
2021/05/10	1	50.10	0	0.00	49.95	1	4,204	0.02%
2021/05/07	1	50.80	0	0.00	51.10	1	4,316	0.02%
2021/05/04	5	50.08	0	0.00	49.05	5	4,326	0.12%
2021/05/03	2	54.00	5	54.10	53.10	-3	4,311	-0.07%
2021/04/28	1	57.50	1	58.70	58.60	0	4,277	0.00%
2021/04/27	2	56.60	6	56.23	56.90	-4	4,261	-0.09%
2021/04/26	1	57.40	2	57.45	57.40	-1	4,258	-0.02%
2021/04/22	4	57.58	2	58.40	56.00	2	4,252	0.05%
2021/04/21	2	59.10	7	59.20	58.70	-5	4,213	-0.12%
2021/04/20	15	60.33	9	60.11	59.70	6	4,196	0.14%
2021/04/19	2	59.15	0	0.00	59.30	2	4,171	0.05%
2021/04/16	1.2	60.42	4	60.40	59.30	-2.8	4,157	-0.07%
2021/04/15	6	60.42	5	60.66	60.70	1	4,139	0.02%
2021/04/14	11	61.24	7	62.26	59.20	4	4,100	0.10%
2021/04/13	6.2	62.87	2	63.65	61.60	4.2	4,058	0.10%
2021/04/12	9.2	68.30	22.5	68.40	65.60	-13.3	3,930	-0.34%
2021/04/09	27.2	61.89	15	61.40	65.40	12.2	3,563	0.34%
2021/04/08	4	56.88	8.5	58.78	59.50	-4.5	3,170	-0.14%
2021/04/07	6.1	56.63	2	57.10	56.90	4.1	3,035	0.14%
2021/04/06	2	56.25	4	56.88	55.50	-2	3,032	-0.07%
2021/04/01	0	0.00	4	57.40	56.90	-4	3,013	-0.13%
2021/03/31	9	56.92	3	56.90	57.20	6	2,993	0.20%
2021/03/30	4	55.20	1	55.00	55.00	3	2,959	0.10%
2021/03/29	1	55.20	1	54.90	54.90	0	2,982	0.00%
2021/03/25	0	0.00	4	54.20	54.10	-4	2,996	-0.13%
2021/03/24	0	0.00	0	55.80	54.80	0	2,990	0.00%
2021/03/23	0	57.00	1	55.50	55.00	-1	2,984	-0.03%
2021/03/22	5	58.08	5	58.34	57.70	0	2,940	0.00%
2021/03/19	2	58.90	1	59.00	58.20	1	2,938	0.03%
2021/03/18	4.1	58.95	3	58.73	58.60	1.1	2,913	0.04%
2021/03/17	3	57.50	1	58.20	58.10	2	2,900	0.07%
2021/03/16	1	57.70	1.4	58.20	58.10	-0.4	2,912	-0.01%
2021/03/15	3	57.30	6	58.27	57.40	-3	2,910	-0.10%
2021/03/12	6.3	58.26	1	59.20	56.80	5.3	2,896	0.18%
2021/03/11	2.3	59.87	8	60.26	59.60	-5.7	2,914	-0.20%
2021/03/10	14.1	59.94	13	60.22	60.60	1.1	2,877	0.04%
2021/03/09	2	57.20	0	0.00	56.40	2	2,759	0.07%
2021/03/08	1	57.70	21	58.36	57.00	-20	2,776	-0.72%
2021/03/05	9	56.13	17	56.79	56.70	-8	2,785	-0.29%
2021/03/04	4	54.90	2	55.40	54.50	2	2,786	0.07%
2021/03/03	0	0.00	3	53.80	53.50	-3	3,151	-0.10%
2021/03/02	2	54.60	0	0.00	53.90	2	3,460	0.06%
2021/02/26	0	0.00	1	55.00	55.40	-1	3,525	-0.03%
2021/02/25	5	55.34	0	0.00	54.80	5	3,770	0.13%
2021/02/24	2	57.00	1	56.20	55.10	1	3,844	0.03%
2021/02/23	6	57.65	0	0.00	57.50	6	3,859	0.16%
2021/02/22	10.1	59.35	42	59.64	58.80	-32	4,074	-0.78%
2021/02/19	8	57.94	24	57.83	58.50	-16	4,080	-0.39%
2021/02/18	36	55.41	5	55.08	56.10	31	3,952	0.78%
2021/02/17	0	0.00	4	52.43	52.70	-4	3,840	-0.10%
2021/02/04	0	0.00	4	52.30	51.20	-4	3,846	-0.10%
2021/02/03	6	51.67	1	52.10	51.80	5	3,820	0.13%
2021/02/02	2	50.80	0	0.00	50.30	2	3,789	0.05%
2021/02/01	3	50.50	0	0.00	50.40	3	3,781	0.08%
2021/01/29	15	53.13	14	52.66	51.20	1	3,756	0.03%
2021/01/28	0	0.00	4	51.50	51.20	-4	3,646	-0.11%
2021/01/27	4	52.60	1	52.90	52.40	3	3,614	0.08%
2021/01/26	0	0.00	4	51.70	50.40	-4	3,597	-0.11%
2021/01/25	4	51.90	0	0.00	51.70	4	3,571	0.11%
2021/01/21	2	48.10	0	0.00	48.15	2	3,505	0.06%
2021/01/19	0	0.00	2	50.80	50.40	-2	3,460	-0.06%
2021/01/15	2	50.40	1	52.50	50.20	1	3,423	0.03%
2021/01/12	0	0.00	1	50.00	50.00	-1	3,373	-0.03%
2021/01/11	2	49.95	0	0.00	50.20	2	3,362	0.06%
2021/01/07	1	51.00	0	0.00	51.00	1	3,317	0.03%
2021/01/06	1	51.40	1	54.30	51.40	0	3,302	0.00%
2021/01/05	1	52.90	0	0.00	53.00	1	3,236	0.03%
2021/01/04	1	52.70	0	0.00	52.60	1	3,223	0.03%
2020/12/31	1	53.70	0	0.00	52.20	1	3,205	0.03%
2020/12/30	1	52.30	2	52.70	52.50	-1	3,183	-0.03%
2020/12/29	0	0.00	2	52.55	52.10	-2	3,181	-0.06%
2020/12/28	2	51.90	1	51.80	51.80	1	3,160	0.03%
2020/12/24	0	0.00	3	52.60	52.40	-3	3,145	-0.10%
2020/12/23	1	52.30	1	51.70	52.10	0	3,129	0.00%
2020/12/18	4	51.85	0	0.00	51.70	4	3,076	0.13%
2020/12/17	2	51.50	0	0.00	51.40	2	3,064	0.07%
2020/12/16	0	0.00	1	52.00	52.00	-1	3,050	-0.03%
2020/12/15	2	50.70	0	0.00	50.70	2	3,068	0.07%
2020/12/10	1	55.40	0	0.00	55.20	1	2,945	0.03%
2020/12/09	5	56.80	1	57.10	56.80	4	2,906	0.14%
2020/12/08	0	0.00	2	54.75	55.90	-2	2,855	-0.07%
2020/12/07	2	53.90	3	56.20	55.20	-1	2,824	-0.04%
2020/12/04	4	55.15	2	55.20	53.60	2	2,716	0.07%
2020/12/03	0	0.00	2	58.20	56.90	-2	2,563	-0.08%
2020/12/02	1	60.30	1	60.00	59.50	0	2,472	0.00%
2020/12/01	3	59.70	11	59.87	59.80	-8	2,428	-0.33%
2020/11/30	4	60.53	0	0.00	60.20	4	2,342	0.17%
2020/11/27	21	60.58	181.1	60.78	60.80	-160.1	2,248	-7.12%	大賣/鉅額交易
2020/11/26	155	56.78	17	58.34	59.60	138	1,886	7.31%	大買/鉅額交易
2020/11/25	26	54.51	2	56.15	54.20	24	1,615	1.49%
2020/11/24	9	54.81	11	55.16	55.30	-2	1,531	-0.13%
2020/11/23	0	0.00	8	49.26	52.70	-8	1,269	-0.63%
2020/11/20	0	0.00	10	47.81	47.95	-10	1,179	-0.85%
2020/11/19	14	48.22	20	48.13	48.50	-6	1,118	-0.54%
2020/11/18	5	44.78	18	44.01	46.20	-13	857	-1.52%
2020/11/13	2	42.90	2	42.53	42.60	0	784	0.00%
2020/11/12	1	42.65	0	0.00	42.30	1	789	0.13%
2020/11/09	0	0.00	1	41.00	41.25	-1	801	-0.12%
2020/11/05	0	0.00	1	41.20	41.25	-1	824	-0.12%
2020/11/04	1	40.20	0	0.00	40.05	1	817	0.12%
2020/11/03	0	0.00	1	40.40	40.20	-1	825	-0.12%
2020/10/29	2	39.50	0	0.00	39.65	2	840	0.24%
2020/10/28	1	40.00	0	0.00	40.20	1	849	0.12%
2020/10/27	5	40.30	0	0.00	40.60	5	855	0.58%
2020/10/21	1	41.70	1	41.50	41.40	0	959	0.00%
2020/10/20	1	41.00	1	40.95	40.70	0	971	0.00%
2020/10/19	0	0.00	1	40.65	41.00	-1	981	-0.10%
2020/10/15	1	40.55	1	41.20	40.55	0	1,008	0.00%
2020/10/14	1	40.80	2	41.00	40.80	-1	1,023	-0.10%
2020/10/05	0	0.00	1	41.60	41.30	-1	1,175	-0.09%
2020/09/29	1	40.30	1	41.20	40.05	0	1,467	0.00%
2020/09/28	3	40.18	0	0.00	40.35	3	1,581	0.19%
2020/09/24	1	41.40	1	41.70	41.25	0	1,628	0.00%
2020/09/18	0	0.00	1	44.85	43.70	-1	1,745	-0.06%
2020/09/11	1	42.45	0	0.00	42.45	1	1,812	0.06%
2020/09/10	3	43.10	0	0.00	43.10	3	1,839	0.16%
2020/09/09	3	43.13	0	0.00	43.40	3	1,873	0.16%
2020/09/08	2	43.75	0	0.00	43.95	2	1,897	0.11%
2020/09/07	0	0.00	5	44.85	44.55	-5	1,922	-0.26%
2020/09/02	0	0.00	7	46.12	46.00	-7	2,189	-0.32%
2020/09/01	10	45.55	5	45.40	45.05	5	2,220	0.23%
2020/08/27	1	41.70	0	0.00	41.55	1	2,195	0.05%
2020/08/26	2	41.93	0	0.00	41.90	2	2,263	0.09%
2020/08/24	5	41.70	0	0.00	41.80	5	2,316	0.22%
2020/08/21	1	41.85	0	0.00	41.75	1	2,349	0.04%
2020/08/18	3	45.00	0	0.00	45.00	3	2,404	0.12%
2020/08/17	1	44.85	0	0.00	44.75	1	2,409	0.04%
2020/08/13	3	44.27	1	44.35	44.00	2	2,433	0.08%
2020/08/12	1	42.70	0	0.00	42.80	1	2,433	0.04%
2020/08/11	0	0.00	1	43.30	43.45	-1	2,449	-0.04%
2020/08/10	2	44.43	0	0.00	44.15	2	2,476	0.08%
2020/08/07	5	44.82	5	45.13	44.70	0	2,506	0.00%
2020/08/05	3	46.43	0	0.00	46.45	3	2,685	0.11%
2020/08/04	2	46.45	0	0.00	46.50	2	2,714	0.07%
2020/08/03	2	47.03	0	0.00	47.00	2	2,734	0.07%
2020/07/31	1	46.35	0	0.00	46.20	1	2,764	0.04%
2020/07/30	2	46.40	1	46.00	46.55	1	2,809	0.04%
2020/07/29	1	42.90	0	0.00	44.40	1	2,811	0.04%
2020/07/28	1	44.55	3	43.50	43.00	-2	2,824	-0.07%
2020/07/27	3	44.35	0	0.00	44.40	3	2,854	0.11%
2020/07/24	1	47.60	5	47.60	47.60	-4	2,858	-0.14%
2020/07/23	0	0.00	1	49.40	49.00	-1	2,900	-0.03%
2020/07/21	1	49.55	2	49.80	49.70	-1	3,071	-0.03%
2020/07/20	1	48.50	2	48.25	48.50	-1	3,096	-0.03%
2020/07/15	3	50.30	0	0.00	50.00	3	3,186	0.09%
2020/07/14	2	50.50	0	0.00	50.70	2	3,231	0.06%
2020/07/13	1	51.20	3	51.30	51.30	-2	3,262	-0.06%
2020/07/10	7	51.13	1	51.50	50.90	6	3,437	0.17%
2020/07/09	6	55.50	4	55.25	53.00	2	3,461	0.06%
2020/07/08	8	52.33	12	53.73	54.60	-4	3,354	-0.12%
2020/07/07	9	52.07	4	51.65	51.80	5	3,220	0.16%
2020/07/06	1	50.60	4	50.40	50.30	-3	3,173	-0.09%
2020/07/02	0	0.00	1	51.70	51.70	-1	3,256	-0.03%
2020/07/01	3	52.23	1	53.10	51.70	2	3,278	0.06%
2020/06/24	0	0.00	1	51.00	50.80	-1	3,390	-0.03%
2020/06/19	1	51.40	1	51.60	51.30	0	3,659	0.00%
2020/06/18	2	50.60	5	50.60	50.70	-3	3,707	-0.08%
2020/06/17	1	51.80	0	0.00	51.50	1	3,699	0.03%
2020/06/16	1	51.40	0	0.00	51.20	1	3,747	0.03%
2020/06/15	1	50.50	0	0.00	49.75	1	3,781	0.03%
2020/06/12	6	49.63	3	50.50	50.60	3	3,810	0.08%
2020/06/11	7	53.04	1	51.30	51.30	6	3,826	0.16%
2020/06/10	3	53.47	1	55.10	54.00	2	3,834	0.05%
2020/06/09	15	57.13	19	56.06	55.40	-4	3,843	-0.10%
2020/06/08	3	54.27	8	53.94	54.40	-5	3,779	-0.13%
2020/06/04	2	52.90	0	0.00	52.70	2	3,806	0.05%
2020/06/02	0	0.00	3	54.30	53.40	-3	3,871	-0.08%
2020/05/29	0	0.00	3	51.97	52.90	-3	3,833	-0.08%
2020/05/27	2	51.40	5	51.80	51.10	-3	3,839	-0.08%
2020/05/26	2	49.63	0	0.00	49.40	2	3,793	0.05%
2020/05/22	4	49.83	1	49.65	49.50	3	3,802	0.08%
2020/05/21	3	51.20	1	51.80	50.80	2	3,787	0.05%
2020/05/20	1	49.90	0	0.00	50.70	1	3,782	0.03%
2020/05/19	1	49.80	0	0.00	49.85	1	3,814	0.03%
2020/05/18	1	50.00	1	50.10	49.30	0	3,814	0.00%
2020/05/15	1	51.40	1	51.60	51.00	0	3,792	0.00%
2020/05/14	4	52.65	0	0.00	52.20	4	3,771	0.11%
2020/05/12	11	57.22	10	56.08	54.90	1	3,767	0.03%
2020/05/08	2	53.90	2	54.30	53.60	0	3,608	0.00%
2020/05/07	4	53.70	4	53.90	53.70	0	3,620	0.00%
2020/05/06	4	52.80	2	54.00	53.00	2	3,610	0.06%
2020/05/05	2	52.10	5	52.56	52.10	-3	3,608	-0.08%
2020/05/04	6	52.12	1	52.10	52.00	5	3,694	0.14%
2020/04/30	2	53.70	0	0.00	53.70	2	3,715	0.05%
2020/04/29	2	54.15	4	54.10	53.90	-2	3,718	-0.05%
2020/04/28	4	53.88	1	54.50	53.60	3	3,708	0.08%
2020/04/27	0	0.00	4	55.20	54.90	-4	3,681	-0.11%
2020/04/23	0	0.00	4	51.10	50.70	-4	3,512	-0.11%
2020/04/22	3	48.93	1	48.80	50.50	2	3,485	0.06%
2020/04/21	3	50.80	0	0.00	49.60	3	3,434	0.09%
2020/04/20	0	0.00	1	53.30	53.40	-1	3,384	-0.03%
2020/04/17	1	53.10	0	0.00	53.00	1	3,359	0.03%
2020/04/16	5	53.08	0	0.00	53.00	5	3,288	0.15%
2020/04/15	4	53.75	1	52.60	53.20	3	3,250	0.09%
2020/04/14	0	0.00	1	52.20	52.20	-1	3,062	-0.03%
2020/04/10	4	48.18	0	0.00	48.15	4	3,008	0.13%
2020/04/09	5	49.98	5	49.96	48.55	0	3,000	0.00%
2020/04/08	0	0.00	1	48.80	48.55	-1	2,978	-0.03%
2020/04/07	4	47.75	5	47.85	47.15	-1	2,928	-0.03%
2020/04/06	0	0.00	4	44.63	44.95	-4	2,851	-0.14%
2020/04/01	3	43.85	0	0.00	44.50	3	2,824	0.11%
2020/03/31	3	44.45	1	45.00	44.20	2	2,820	0.07%
2020/03/30	6	44.58	1	44.25	45.00	5	2,768	0.18%
2020/03/26	3	40.52	3	40.37	40.80	0	2,579	0.00%
2020/03/25	1	39.65	0	0.00	39.85	1	2,526	0.04%
2020/03/20	3	39.65	1	39.65	39.65	2	2,449	0.08%
2020/03/18	2	44.50	2	44.50	40.05	0	2,547	0.00%
2020/03/16	3	50.30	0	0.00	48.05	3	2,473	0.12%
2020/03/13	3	47.95	0	0.00	49.50	3	2,415	0.12%
2020/03/12	3	54.30	0	0.00	52.60	3	2,329	0.13%
2020/03/09	3	60.50	3	62.10	60.30	0	2,198	0.00%
2020/03/06	1	66.50	0	0.00	67.00	1	2,128	0.05%
2020/03/04	1	69.00	0	0.00	69.70	1	2,045	0.05%
2020/02/24	0	0.00	7	74.60	75.30	-7	1,995	-0.35%
2020/02/13	3	75.57	0	0.00	73.70	3	2,097	0.14%
2020/02/12	0	0.00	1	74.40	73.90	-1	2,139	-0.05%
2020/02/11	1	70.90	1	70.60	71.60	0	2,119	0.00%
2020/02/10	0	0.00	2	70.70	69.60	-2	2,141	-0.09%
2020/02/06	1	74.60	0	0.00	75.00	1	2,180	0.05%
2020/02/05	4	75.40	6	75.37	76.00	-2	2,171	-0.09%
2020/02/04	4	69.60	5	70.32	70.60	-1	2,068	-0.05%
2020/02/03	1	64.20	0	0.00	64.20	1	2,040	0.05%
2020/01/31	0	0.00	2	76.00	71.00	-2	2,002	-0.10%
2020/01/30	1	76.50	0	0.00	76.40	1	1,992	0.05%
2020/01/17	1	86.50	0	0.00	85.80	1	1,972	0.05%
2020/01/15	0	0.00	0.3	87.50	87.50	-0.3	1,973	-0.01%
2020/01/09	1	88.20	0	0.00	87.50	1	2,087	0.05%
2020/01/06	1	88.40	0	0.00	87.80	1	2,088	0.05%
2020/01/03	11	91.97	10	91.80	91.90	1	2,082	0.05%
2020/01/02	5	94.50	0	0.00	94.00	5	2,082	0.24%
2019/12/26	1	93.40	5	92.70	92.30	-4	2,230	-0.18%
2019/12/25	2	93.60	10	93.90	93.30	-8	2,213	-0.36%
2019/12/23	0	0.00	6	95.50	95.20	-6	2,201	-0.27%
2019/12/13	19	91.95	4	93.33	91.50	15	2,103	0.71%
2019/12/11	4	86.10	0	0.00	86.70	4	1,919	0.21%
2019/12/02	0	0.00	1	88.90	88.80	-1	2,084	-0.05%
2019/11/28	1	89.50	0	0.00	89.50	1	2,183	0.05%
2019/11/26	0	0.00	1.4	91.69	91.40	-1.4	2,276	-0.06%
2019/11/22	0	0.00	1	89.60	88.40	-1	2,310	-0.04%
2019/11/20	1	89.70	0	0.00	89.30	1	2,406	0.04%
2019/11/18	0	0.00	1	88.90	91.60	-1	2,469	-0.04%
2019/11/15	1	85.90	0	0.00	86.00	1	2,426	0.04%
2019/11/14	1	85.00	2	86.00	85.00	-1	2,407	-0.04%
2019/11/13	1	88.20	0	0.00	88.00	1	2,451	0.04%
2019/11/12	2	88.00	2	88.50	88.60	0	2,499	0.00%
2019/11/11	1	89.30	0	0.00	87.80	1	2,514	0.04%
2019/11/08	0	0.00	1	93.60	93.60	-1	2,477	-0.04%
2019/11/04	1	101.00	4	100.50	99.90	-3	2,434	-0.12%
2019/10/31	1	98.70	0	0.00	98.90	1	2,519	0.04%
2019/10/30	2	98.60	0	0.00	98.60	2	2,543	0.08%
2019/10/28	0	0.00	2	99.60	98.00	-2	2,535	-0.08%
2019/10/25	2	100.00	0	0.00	99.50	2	2,533	0.08%
2019/10/21	1	102.50	2	101.50	100.50	-1	2,578	-0.04%
2019/10/18	1	98.00	2	100.05	100.50	-1	2,618	-0.04%
2019/10/15	0	0.00	2	96.70	97.10	-2	2,617	-0.08%
2019/10/09	1	96.60	0	0.00	96.00	1	2,621	0.04%
2019/10/08	0	0.00	3	100.00	97.00	-3	2,619	-0.11%
2019/10/07	4	96.08	0	0.00	100.50	4	2,620	0.15%
2019/10/04	3	100.00	0	0.00	98.00	3	2,552	0.12%
2019/10/02	0	0.00	1	101.50	102.00	-1	2,569	-0.04%
2019/10/01	0	0.00	1	107.50	106.50	-1	2,520	-0.04%
2019/09/24	1	108.00	0	0.00	107.50	1	3,156	0.03%
2019/09/20	1	106.50	12	107.00	107.00	-11	3,476	-0.32%
2019/09/19	1	106.50	1	106.00	106.00	0	3,516	0.00%
2019/09/17	0	0.00	0.1	105.50	105.50	-0.1	3,556	0.00%
2019/09/16	1	107.00	0	0.00	106.50	1	3,732	0.03%
2019/09/09	0	0.00	1	109.00	109.00	-1	3,836	-0.03%
2019/09/06	0	0.00	0.3	106.50	107.00	-0.3	3,841	-0.01%
2019/09/04	3	105.50	1	106.50	106.50	2	3,919	0.05%
2019/09/03	1	104.00	1	108.00	105.00	0	3,924	0.00%
2019/09/02	0	0.00	1	105.50	106.00	-1	3,913	-0.03%
2019/08/30	0	0.00	4	105.00	104.50	-4	3,952	-0.10%
2019/08/29	1	102.50	2	103.25	103.00	-1	3,982	-0.03%
2019/08/28	0	0.00	0.3	100.00	100.00	-0.3	4,100	-0.01%
2019/08/26	4	96.98	1.1	97.15	98.30	2.9	4,279	0.07%
2019/08/23	4	99.73	2	99.05	99.20	2	4,343	0.05%
2019/08/22	5	102.50	4	103.13	103.00	1	4,348	0.02%
2019/08/20	0	0.00	1	100.00	99.30	-1	4,445	-0.02%
2019/08/19	1	100.50	1	100.50	99.30	0	4,496	0.00%
2019/08/16	5	101.30	7	101.07	100.50	-2	4,510	-0.04%
2019/08/14	0	0.00	1	99.70	97.00	-1	4,442	-0.02%
2019/08/13	2	98.05	3	97.00	96.00	-1	4,441	-0.02%
2019/08/12	2	100.75	3	100.00	100.00	-1	4,509	-0.02%
2019/08/08	3	101.83	0	0.00	102.00	3	4,593	0.07%
2019/08/07	0	0.00	1	100.00	99.80	-1	4,658	-0.02%
2019/08/01	1	108.00	1	109.50	111.00	0	5,016	0.00%
2019/07/26	2	107.00	0	0.00	106.00	2	5,666	0.04%
2019/07/25	0	0.00	2	108.00	107.00	-2	5,750	-0.03%
2019/07/24	1	106.50	0	0.00	108.00	1	5,813	0.02%
2019/07/22	2	114.00	0	0.00	109.00	2	5,876	0.03%
2019/07/18	0	0.00	1	113.50	113.00	-1	5,988	-0.02%
2019/07/15	0	0.00	2	112.00	111.50	-2	6,273	-0.03%
2019/07/10	10	105.50	2	105.50	105.00	8	6,368	0.13%
2019/07/09	2	108.50	10	108.50	106.00	-8	6,413	-0.12%
2019/07/08	0	0.00	1	113.00	115.00	-1	6,467	-0.02%
2019/07/05	0	0.00	2	114.50	115.00	-2	6,484	-0.03%
2019/07/04	1	115.00	1	114.00	114.00	0	6,526	0.00%
2019/07/03	3	119.33	0	0.00	114.00	3	6,616	0.05%
2019/07/02	5	127.40	1	130.50	126.50	4	6,519	0.06%
2019/07/01	4	127.38	3	127.33	128.00	1	6,427	0.02%
2019/06/28	5	121.60	77	118.71	122.00	-72	6,352	-1.13%
2019/06/27	3	116.00	0	0.00	116.00	3	6,333	0.05%
2019/06/26	0	0.00	3	113.33	115.50	-3	6,245	-0.05%
2019/06/21	5	111.80	5	111.50	109.50	0	6,275	0.00%
2019/06/20	3	111.50	2	110.50	112.00	1	6,131	0.02%
2019/06/19	0	0.00	1	110.00	110.00	-1	6,165	-0.02%
2019/06/18	1	109.50	5	110.50	108.00	-4	6,152	-0.07%
2019/06/17	0	0.00	1	110.50	111.00	-1	6,178	-0.02%
2019/06/14	1	108.50	1	110.00	108.00	0	6,308	0.00%
2019/06/13	2	109.50	2	108.75	109.00	0	6,338	0.00%
2019/06/12	0	0.00	5	106.02	107.00	-5	6,438	-0.08%
2019/06/11	0	0.00	1	105.50	105.00	-1	6,559	-0.02%
2019/06/10	1	105.00	0	0.00	104.50	1	6,656	0.02%
2019/06/05	0	0.00	6	106.58	106.00	-6	6,787	-0.09%
2019/06/04	78	109.94	1	111.00	106.50	77	6,806	1.13%
2019/06/03	6	112.00	6	112.08	112.50	0	6,769	0.00%
2019/05/29	6	105.83	1	106.50	106.50	5	6,801	0.07%
2019/05/28	2	104.00	11	103.55	108.00	-9	6,858	-0.13%
2019/05/24	0	0.00	3	113.00	108.50	-3	6,864	-0.04%
2019/05/23	0	0.00	0	110.00	110.50	0	6,979	0.00%
2019/05/22	0	0.00	0	107.00	107.00	0	7,025	0.00%
2019/05/21	3	103.00	0	0.00	106.50	3	7,118	0.04%
2019/05/20	0	0.00	3	103.00	104.00	-3	7,163	-0.04%
2019/05/17	3	104.00	0	0.00	104.50	3	7,248	0.04%
2019/05/16	16	115.44	7	109.43	109.50	9	7,208	0.12%
2019/05/15	0	0.00	4	111.25	113.50	-4	7,169	-0.06%
2019/05/14	0	0.00	3	103.67	105.50	-3	7,201	-0.04%
2019/05/13	2	105.50	0	0.00	105.50	2	7,197	0.03%
2019/05/10	1	103.50	1	101.50	103.00	0	7,127	0.00%
2019/05/09	5	101.90	2	103.75	100.50	3	7,009	0.04%
2019/05/08	8	102.19	5	103.30	104.00	3	6,820	0.04%
2019/05/07	0	0.00	69	100.27	101.50	-69	6,665	-1.04%
2019/05/06	4	98.43	39	99.73	97.80	-35	6,589	-0.53%
2019/05/03	0	0.00	1	95.20	96.80	-1	6,399	-0.02%
2019/04/30	0	0.00	2	85.90	88.90	-2	6,109	-0.03%
2019/04/29	0	0.00	3	82.50	83.50	-3	6,068	-0.05%
2019/04/25	1	87.60	0	0.00	89.00	1	6,006	0.02%
2019/04/24	2	90.10	0	0.00	91.50	2	6,014	0.03%
2019/04/23	2	85.95	3	88.07	88.00	-1	6,187	-0.02%
2019/04/19	3	98.90	0	0.00	99.80	3	6,095	0.05%
2019/04/18	1	99.50	0	0.00	99.30	1	6,271	0.02%
2019/04/17	38	101.49	33	104.00	100.00	5	6,588	0.08%
2019/04/15	1	104.50	0	0.00	102.00	1	6,835	0.01%
2019/04/12	0	0.00	1	101.00	104.50	-1	6,876	-0.01%
2019/04/11	2	106.00	0	0.00	104.00	2	6,845	0.03%
2019/04/10	1	105.50	0	0.00	106.50	1	6,984	0.01%
2019/04/08	2	103.25	4	102.75	104.50	-2	6,879	-0.03%
2019/04/03	2	94.15	0	0.00	95.20	2	6,872	0.03%
2019/04/02	1	92.10	1	93.50	99.00	0	6,792	0.00%
2019/04/01	6	99.90	0	0.00	96.50	6	6,695	0.09%
2019/03/22	0	0.00	1	111.00	108.50	-1	6,363	-0.02%
2019/03/20	0	0.00	1	99.50	100.00	-1	6,306	-0.02%
2019/03/19	0	0.00	1	94.50	96.20	-1	6,250	-0.02%
2019/03/15	33	108.50	4	109.00	108.00	29	6,054	0.48%
2019/03/13	1	113.50	34	112.40	113.50	-33	5,847	-0.56%
2019/03/12	0	0.00	1	108.50	108.00	-1	5,759	-0.02%
2019/03/11	1	104.50	0	0.00	104.00	1	5,692	0.02%
2019/03/08	2	106.75	3	106.33	108.50	-1	5,602	-0.02%
2019/03/06	36	109.58	32	102.17	101.50	4	5,407	0.07%
2019/03/05	1	106.00	3	103.50	109.00	-2	5,226	-0.04%
2019/03/04	2	103.50	0	0.00	105.00	2	5,148	0.04%
2019/02/27	7	103.64	1	100.50	103.00	6	5,076	0.12%
2019/02/25	5	98.06	9	99.51	102.00	-4	4,996	-0.08%
2019/02/22	120	95.51	15	95.81	97.00	105	4,891	2.15%	大買/鉅額交易
2019/02/21	4	92.33	9	92.71	94.60	-5	4,732	-0.11%
2019/02/20	7	91.83	2	90.65	91.70	5	4,669	0.11%
2019/02/19	3	88.33	2	88.15	88.80	1	4,589	0.02%
2019/02/18	4	84.78	12	86.08	88.30	-8	4,524	-0.18%
2019/02/15	1	82.70	0	0.00	82.00	1	4,417	0.02%
2019/02/13	1	81.90	6	83.18	83.70	-5	4,360	-0.11%
2019/02/12	6	79.03	0	0.00	79.90	6	4,263	0.14%
2019/02/11	1	77.70	0	0.00	78.40	1	4,247	0.02%
2019/01/30	0	0.00	1	76.30	76.70	-1	4,234	-0.02%
2019/01/29	1	76.40	0	0.00	76.40	1	4,254	0.02%
2019/01/28	0	0.00	2	77.00	77.50	-2	4,283	-0.05%
2019/01/25	2	75.00	0	0.00	75.00	2	4,319	0.05%
2019/01/23	0	0.00	1	70.90	71.50	-1	4,387	-0.02%
2019/01/21	0	0.00	1	71.40	71.90	-1	4,444	-0.02%
2019/01/18	1	69.80	0	0.00	69.30	1	4,466	0.02%
2019/01/17	12	70.03	0	0.00	69.10	12	4,509	0.27%
2019/01/16	1	68.90	10	66.20	71.20	-9	4,538	-0.20%
2019/01/15	3	74.73	2	73.60	69.90	1	4,488	0.02%
2019/01/14	1	74.70	1	75.70	75.80	0	4,238	0.00%
2019/01/11	3	74.63	3	76.57	75.60	0	4,199	0.00%
2019/01/10	5	75.84	7	75.51	76.00	-2	4,109	-0.05%
2019/01/09	3	75.10	3	74.47	74.20	0	3,927	0.00%
2019/01/08	7	70.34	32	71.23	75.40	-25	3,614	-0.69%
2019/01/07	0	0.00	2	69.80	69.80	-2	3,360	-0.06%
2019/01/04	3	61.07	5	62.32	63.50	-2	3,409	-0.06%
2019/01/03	9	63.96	3	64.37	63.80	6	3,316	0.18%
2019/01/02	33	67.60	31	71.54	66.00	2	3,377	0.06%
2018/12/28	0	0.00	1	65.50	65.90	-1	3,260	-0.03%
2018/12/27	2	64.50	2	64.10	64.50	0	3,349	0.00%
2018/12/26	3	64.50	14	65.09	63.60	-11	3,485	-0.32%
2018/12/25	0	0.00	6	63.20	63.30	-6	3,447	-0.17%
2018/12/24	9	64.10	1	64.00	64.10	8	3,528	0.23%
2018/12/22	0	0.00	1	63.00	63.10	-1	3,530	-0.03%
2018/12/19	0	0.00	10	61.80	62.00	-10	3,563	-0.28%
2018/12/17	5	63.66	2	63.80	63.80	3	3,567	0.08%
2018/12/14	3	63.03	3	63.77	64.00	0	3,575	0.00%
2018/12/13	9	64.12	0	0.00	62.60	9	3,577	0.25%
2018/12/11	1	63.00	1	62.70	62.60	0	3,633	0.00%
2018/12/10	2	62.05	2	62.15	62.10	0	3,755	0.00%
2018/12/07	1	61.10	2	61.30	61.80	-1	3,790	-0.03%
2018/12/06	9	61.17	12	61.13	58.90	-3	3,886	-0.08%
2018/12/05	9	61.29	10	61.94	63.00	-1	3,889	-0.03%
2018/12/04	4	61.28	3	61.23	61.00	1	3,943	0.03%
2018/12/03	12	59.18	5	60.32	59.90	7	4,066	0.17%
2018/11/29	0	0.00	7	55.69	55.60	-7	4,199	-0.17%
2018/11/28	10	55.30	1	55.10	55.10	9	4,396	0.20%
2018/11/27	4	54.40	6	55.08	55.50	-2	4,610	-0.04%
2018/11/23	0	0.00	1	53.60	53.10	-1	4,700	-0.02%
2018/11/22	8	55.28	8	55.54	54.00	0	4,776	0.00%
2018/11/21	10	53.50	4	53.58	53.50	6	4,853	0.12%
2018/11/20	5	53.42	5	53.18	53.50	0	4,956	0.00%
2018/11/13	0	0.00	10	51.80	51.90	-10	5,041	-0.20%
2018/11/12	10	50.60	0	0.00	50.70	10	5,065	0.20%
2018/11/02	1	54.70	0	0.00	52.20	1	5,358	0.02%
2018/11/01	9	52.97	2	52.70	53.00	7	5,392	0.13%
2018/10/31	3	52.03	6	51.47	51.10	-3	5,440	-0.06%
2018/10/25	2	50.30	0	0.00	50.60	2	6,359	0.03%
2018/10/23	0	0.00	1	51.60	50.90	-1	6,588	-0.02%
2018/10/22	0	0.00	9	52.80	53.00	-9	6,889	-0.13%
2018/10/19	0	0.00	3	49.80	51.70	-3	6,986	-0.04%
2018/10/18	3	51.57	3	51.93	51.20	0	7,209	0.00%
2018/10/17	1	50.90	0	0.00	50.30	1	7,600	0.01%
2018/10/16	11	51.12	1	50.00	50.30	10	7,695	0.13%
2018/10/15	0	0.00	1	49.30	48.95	-1	7,903	-0.01%
2018/10/12	1	45.30	4	47.74	49.85	-3	8,183	-0.04%
2018/10/09	6	55.78	0	0.00	54.10	6	8,597	0.07%
2018/10/08	0	0.00	2	60.50	60.00	-2	8,507	-0.02%
2018/10/05	4	59.75	6	60.78	60.00	-2	8,542	-0.02%
2018/10/04	0	0.00	3	66.20	63.40	-3	8,556	-0.04%
2018/10/03	2	70.00	0	0.00	70.10	2	8,411	0.02%
2018/10/02	3	70.23	0	0.00	71.00	3	8,389	0.04%
2018/10/01	1	71.00	0	0.00	70.60	1	8,348	0.01%
2018/09/28	2	70.50	1	70.80	69.70	1	8,439	0.01%
2018/09/26	0	0.00	1	70.00	69.10	-1	9,078	-0.01%
2018/09/20	0	0.00	1	64.80	64.10	-1	9,420	-0.01%
2018/09/19	1	64.50	2.1	63.65	63.50	-1.1	9,455	-0.01%
2018/09/18	1	64.50	2	64.00	62.30	-1	9,513	-0.01%
2018/09/17	1	66.50	4	66.50	66.30	-3	9,494	-0.03%
2018/09/14	2	68.45	1	67.00	68.20	1	9,490	0.01%
2018/09/12	4	69.48	7	69.10	69.50	-3	9,427	-0.03%
2018/09/11	4	67.13	7	66.54	68.00	-3	9,427	-0.03%
2018/09/10	17	67.58	2	68.65	67.30	15	9,421	0.16%
2018/09/07	7	68.23	21	69.27	69.50	-14	9,732	-0.14%
2018/09/06	2	66.00	3	66.07	68.00	-1	9,827	-0.01%
2018/09/05	11	64.52	3	65.67	67.30	8	9,843	0.08%
2018/09/04	35	67.01	30	66.07	66.20	5	9,876	0.05%
2018/09/03	15	70.35	18	71.12	69.90	-3	9,871	-0.03%
2018/08/31	16	67.98	16	68.77	69.80	0	9,927	0.00%
2018/08/30	2	68.45	16	68.75	67.90	-14	10,098	-0.14%
2018/08/29	2	68.40	0	0.00	68.00	2	10,379	0.02%
2018/08/28	6	67.75	4	68.13	67.80	2	10,441	0.02%
2018/08/27	4	62.53	7	64.44	66.10	-3	10,324	-0.03%
2018/08/24	1	61.00	0	0.00	61.00	1	10,207	0.01%
2018/08/22	0	0.00	1	61.10	61.30	-1	10,174	-0.01%
2018/08/21	2	60.75	1	60.50	61.50	1	10,153	0.01%
2018/08/20	0	0.00	1	59.80	59.90	-1	10,136	-0.01%
2018/08/17	0	0.00	4	61.25	61.20	-4	10,116	-0.04%
2018/08/16	16	60.78	10	60.12	60.90	6	10,077	0.06%
2018/08/15	10	59.70	0	0.00	60.80	10	10,019	0.10%
2018/08/14	1	58.20	2	59.00	61.00	-1	9,949	-0.01%
2018/08/13	2	58.90	11	57.41	58.00	-9	9,858	-0.09%
2018/08/10	2	63.95	5	63.70	63.50	-3	9,665	-0.03%
2018/08/09	3	64.17	1	64.90	63.60	2	9,600	0.02%
2018/08/08	3	66.10	5	66.62	65.40	-2	9,517	-0.02%
2018/08/07	6	65.97	7	66.84	66.00	-1	9,413	-0.01%
2018/08/06	36	67.91	56	67.66	68.00	-20	9,294	-0.22%
2018/08/03	1	65.50	2	64.75	65.50	-1	9,053	-0.01%
2018/08/02	2	63.40	0	0.00	63.40	2	8,915	0.02%
2018/08/01	7	68.33	5	68.02	65.20	2	8,639	0.02%
2018/07/31	2	65.05	2	65.40	66.70	0	8,171	0.00%
2018/07/30	4	64.55	9	64.60	65.00	-5	8,038	-0.06%
2018/07/27	65	65.11	16	64.23	64.40	49	7,833	0.63%
2018/07/26	4	62.43	7	62.91	62.50	-3	7,493	-0.04%
2018/07/25	13	64.21	4	64.35	62.50	9	7,355	0.12%
2018/07/24	8	62.73	7	62.71	64.40	1	7,084	0.01%
2018/07/23	2	58.60	2	57.80	58.60	0	6,635	0.00%
2018/07/20	26	60.36	22	60.54	60.40	4	6,512	0.06%
2018/07/19	4	60.95	14	60.45	60.20	-10	6,255	-0.16%
2018/07/18	9	58.19	5	58.50	58.30	4	5,926	0.07%
2018/07/17	16	59.82	22	58.84	58.40	-6	5,782	-0.10%
2018/07/16	1	56.60	3	56.47	56.60	-2	5,390	-0.04%
2018/07/13	12	55.97	2	56.00	55.60	10	5,334	0.19%
2018/07/12	3	55.23	4	54.98	56.00	-1	5,246	-0.02%
2018/07/11	1	52.20	1	52.40	52.60	0	5,106	0.00%
2018/07/10	3	52.90	3	52.63	52.90	0	5,076	0.00%
2018/07/09	2	52.15	1	52.10	52.00	1	5,001	0.02%
2018/07/06	10	49.25	13	50.28	52.30	-3	4,956	-0.06%
2018/07/05	7	53.97	10	50.59	50.00	-3	4,851	-0.06%
2018/07/04	24	61.31	9	59.30	54.50	15	4,621	0.32%
2018/07/03	1	57.30	0	0.00	57.50	1	4,144	0.02%
2018/06/29	0	0.00	6	55.12	55.70	-6	3,858	-0.16%
2018/06/27	0	0.00	1	54.30	53.00	-1	3,644	-0.03%
2018/06/26	1	51.20	1	52.20	53.00	0	3,570	0.00%
2018/06/22	2	51.05	2	52.10	51.80	0	3,485	0.00%
2018/06/21	0	0.00	1	51.30	50.90	-1	3,375	-0.03%
2018/06/20	3	50.40	1	48.80	49.70	2	3,321	0.06%
2018/06/19	1	53.00	3	53.50	52.10	-2	3,193	-0.06%
2018/06/15	11	56.52	4	58.20	53.60	7	3,111	0.22%
2018/06/14	6	54.83	16	54.06	56.30	-10	2,689	-0.37%
2018/06/13	1	52.70	5	51.60	51.20	-4	2,410	-0.17%
2018/06/12	5	52.00	1	52.30	52.00	4	2,317	0.17%
2018/06/11	3	52.20	10	52.94	54.00	-7	2,183	-0.32%
2018/06/08	7	52.53	11	54.00	52.10	-4	1,964	-0.20%
2018/06/07	0	0.00	15	51.74	52.20	-15	1,666	-0.90%
2018/06/06	22	48.36	16	49.20	49.45	6	1,400	0.43%
2018/06/05	0	0.00	5	46.68	47.55	-5	1,066	-0.47%
2018/06/04	4	43.25	11	42.86	43.25	-7	895	-0.78%
2018/06/01	1	39.50	1	39.35	39.35	0	825	0.00%
2018/05/31	3	40.10	2	39.10	39.65	1	820	0.12%
2018/05/30	1	38.20	0	0.00	38.00	1	800	0.12%
2018/05/29	3	39.08	3	38.50	38.50	0	802	0.00%
2018/05/28	0	0.00	1	40.15	39.35	-1	790	-0.13%
2018/05/25	1	39.50	0	0.00	38.85	1	787	0.13%
2018/05/07	0	0.00	5	31.20	33.00	-5	835	-0.60%
2018/05/02	0	0.00	2	33.80	33.20	-2	888	-0.23%
2018/04/30	1	32.95	1	33.10	33.20	0	907	0.00%
2018/04/27	2	32.80	0	0.00	32.90	2	907	0.22%
2018/04/23	1	37.10	2	37.35	36.50	-1	892	-0.11%
2018/04/19	1	37.50	1	37.55	37.55	0	889	0.00%
2018/04/17	2	38.93	2	38.68	38.60	0	892	0.00%
2018/04/12	1	39.50	5	39.40	39.40	-4	882	-0.45%
2018/04/11	5	38.80	5	40.02	38.50	0	872	0.00%
2018/04/09	7	37.50	0	0.00	37.80	7	861	0.81%
2018/04/03	3	38.50	6	38.50	38.70	-3	872	-0.34%
2018/03/30	3	41.00	0	0.00	41.00	3	885	0.34%
2018/03/27	0	0.00	5	43.00	43.00	-5	893	-0.56%
2018/03/26	2	40.33	2	41.23	41.35	0	893	0.00%
2018/03/23	1	40.45	1	41.40	40.90	0	894	0.00%
2018/03/20	5	41.52	1	41.60	41.65	4	892	0.45%
2018/03/19	2	40.78	2	40.90	40.90	0	892	0.00%
2018/03/14	4	39.05	0	0.00	39.60	4	887	0.45%
2018/03/13	5	38.66	0	0.00	38.70	5	907	0.55%
2018/03/12	12	38.42	0	0.00	38.40	12	925	1.30%
2018/03/09	1	37.85	1	38.20	38.15	0	966	0.00%
2018/03/08	1	37.70	1	37.50	37.50	0	1,006	0.00%
2018/03/07	1	37.20	1	37.70	37.35	0	1,027	0.00%
2018/03/06	0	0.00	3	37.60	37.60	-3	1,048	-0.29%
2018/03/05	1	37.60	1	37.05	37.05	0	1,067	0.00%
2018/03/02	1	37.65	1	38.20	38.00	0	1,072	0.00%
2018/02/27	5	40.00	0	0.00	39.35	5	1,091	0.46%
2018/02/23	1	38.25	1	38.20	38.20	0	1,092	0.00%
2018/02/22	4	37.24	1	37.50	37.50	3	1,180	0.25%
2018/02/12	1	33.45	10	33.65	33.95	-9	1,217	-0.74%
2018/02/09	2	32.05	0	0.00	33.20	2	1,254	0.16%
2018/02/02	1	42.90	2	42.73	42.70	-1	1,262	-0.08%
2018/01/29	1	42.30	1	43.70	44.90	0	1,436	0.00%
2018/01/26	0	0.00	5	42.15	42.00	-5	1,411	-0.35%
2018/01/25	1	43.10	1	42.00	42.00	0	1,457	0.00%
2018/01/24	2	41.98	2	43.20	42.75	0	1,515	0.00%
2018/01/18	1	43.90	1	43.20	43.20	0	1,928	0.00%
2018/01/15	5	44.10	6	43.38	43.35	-1	2,288	-0.04%
2018/01/12	3	43.03	3	43.32	43.95	0	2,475	0.00%
2018/01/10	2	41.70	2	42.20	42.20	0	2,494	0.00%
2018/01/08	2	43.15	0	0.00	43.25	2	2,530	0.08%
2018/01/05	1	43.25	1	43.80	43.80	0	2,550	0.00%
2018/01/04	3	42.80	0	0.00	43.30	3	2,571	0.12%
2018/01/02	1	40.65	1	41.30	44.40	0	2,588	0.00%