南茂 (8150)-群益金鼎-台北券商分點個股進出

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

南茂

(8150)

可現股當沖

股價
45.70
漲跌
▲0.50
漲幅
+1.11%
成交量
5,261張
產業
上市半導體類股
961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

南茂 (8150)籌碼相關－群益金鼎-台北券商分點個股進出

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

群益金鼎-台北券商分點個股進出
群益金鼎-台北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
2024/06/21	0	0.00	0	45.25	45.70	0	4,069	0.00%
2024/06/05	0	44.05	0	0.00	43.90	0	4,865	0.00%
2024/05/28	0	0.00	0	45.00	45.00	0	5,242	0.00%
2024/05/20	0	0.00	0	44.40	43.85	0	5,027	0.00%
2024/05/17	0	0.00	0	44.00	43.20	0	4,908	0.00%
2024/05/13	0.1	42.90	0	0.00	42.90	0.1	4,828	0.00%
2024/04/15	0	0.00	1	47.80	48.10	-1	4,881	-0.02%
2024/03/25	0	0.00	1	49.10	49.95	-1	4,057	-0.02%
2024/03/20	0	0.00	3	50.87	50.10	-3	3,935	-0.08%
2024/03/19	2	49.43	0	0.00	49.75	2	3,747	0.05%
2024/03/11	0	0.00	50	47.30	46.90	-50	3,618	-1.38%
2024/03/08	20	47.40	0	0.00	46.90	20	3,605	0.55%
2024/03/07	30	46.92	0	0.00	47.15	30	3,582	0.84%
2024/02/27	0	0.00	0	43.45	43.65	0	3,193	0.00%
2024/02/23	2	43.30	0	0.00	43.25	2	3,197	0.06%
2024/02/22	1	43.80	126	43.45	44.00	-125	3,140	-3.98%	大賣/鉅額交易
2024/02/21	125	43.20	0	0.00	43.15	125	3,103	4.03%	大買/鉅額交易
2024/02/15	0	0.00	1	43.70	43.65	-1	3,104	-0.03%
2024/01/05	0	0.00	1	41.50	41.40	-1	3,859	-0.03%
2023/12/28	0	0.00	1	43.15	43.00	-1	3,814	-0.03%
2023/12/26	3	42.70	0	0.00	43.10	3	3,769	0.08%
2023/12/25	0	0.00	2	42.35	42.40	-2	3,750	-0.05%
2023/12/08	0	0.00	0.1	42.50	42.45	-0.1	3,282	0.00%
2023/12/07	0	0.00	1	42.05	41.75	-1	3,220	-0.03%
2023/12/04	0	0.00	0.1	42.05	42.00	-0.1	3,208	0.00%
2023/12/01	0	0.00	0.1	41.15	41.10	-0.1	3,234	0.00%
2023/11/29	0	0.00	1.1	40.21	40.35	-1.1	3,166	-0.03%
2023/11/27	0	0.00	1	39.70	39.55	-1	3,157	-0.03%
2023/11/21	0	0.00	2	39.48	39.50	-2	3,305	-0.06%
2023/11/15	0	0.00	0.1	38.65	38.60	-0.1	3,264	0.00%
2023/11/09	0	0.00	1	37.85	37.40	-1	3,172	-0.03%
2023/11/07	1	37.55	0	0.00	37.35	1	3,090	0.03%
2023/11/06	0.1	37.80	0	0.00	37.80	0.1	3,057	0.00%
2023/11/03	1.1	38.78	0	0.00	37.95	1.1	2,995	0.04%
2023/10/26	0	0.00	2	41.40	41.45	-2	2,757	-0.07%
2023/10/25	3	43.60	3	43.05	42.00	0	2,710	0.00%
2023/10/24	0	0.00	1	42.05	42.15	-1	2,516	-0.04%
2023/10/23	55	41.45	55.1	41.97	41.40	-0.1	2,312	0.00%
2023/10/17	2	39.40	0	0.00	39.00	2	2,098	0.10%
2023/10/16	0	0.00	1	38.55	38.70	-1	2,101	-0.05%
2023/10/13	0	0.00	0.1	39.20	39.05	-0.1	2,128	0.00%
2023/10/12	0	0.00	0	38.60	38.50	0	2,120	0.00%
2023/09/28	1	37.60	0	0.00	37.40	1	2,241	0.04%
2023/09/26	0.1	37.80	0	0.00	37.55	0.1	2,294	0.00%
2023/09/18	1	39.75	0	0.00	39.60	1	2,632	0.04%
2023/09/14	0.2	39.00	0	0.00	39.00	0.2	2,678	0.01%
2023/09/08	5	39.75	6.3	39.69	39.60	-1.3	2,798	-0.05%
2023/09/06	0	0.00	1	40.05	40.00	-1	2,775	-0.04%
2023/08/30	1.3	37.71	0	0.00	37.90	1.3	2,726	0.05%
2023/08/04	3	36.45	3	36.20	36.30	0	2,659	0.00%
2023/05/30	0	0.00	10	39.25	39.05	-10	2,248	-0.44%
2023/05/26	0	0.00	0.3	39.40	39.50	-0.3	2,283	-0.01%
2023/05/12	7	37.97	0	0.00	37.75	7	2,346	0.30%
2023/05/08	3	38.75	0	0.00	38.85	3	2,384	0.13%
2023/04/06	10	39.10	10	38.30	39.10	0	2,365	0.00%
2023/03/24	0	37.10	0	0.00	37.05	0	2,270	0.00%
2023/02/01	1	34.55	1	34.75	34.65	0	2,211	0.00%
2023/01/31	0	0.00	6	34.25	34.60	-6	2,197	-0.27%
2023/01/17	3	33.60	2	33.60	33.65	1	2,158	0.05%
2023/01/12	5	33.75	0	0.00	33.10	5	2,357	0.21%
2022/11/17	0	0.00	5	33.95	33.95	-5	2,898	-0.17%
2022/11/16	5	33.66	0	0.00	33.60	5	2,875	0.17%
2022/11/15	0	0.00	3	32.85	33.15	-3	2,814	-0.11%
2022/11/11	0	0.00	7	32.51	32.50	-7	2,784	-0.25%
2022/11/10	0	0.00	11	32.20	32.20	-11	2,760	-0.40%
2022/11/09	2	32.60	0	0.00	32.30	2	2,752	0.07%
2022/11/08	6	32.18	0	0.00	32.00	6	2,728	0.22%
2022/11/07	2	31.60	0	0.00	31.60	2	2,706	0.07%
2022/10/19	5	31.99	5	32.18	32.30	0	2,646	0.00%
2022/10/07	1	30.65	1	30.80	30.90	0	2,649	0.00%
2022/10/06	2	30.75	2	30.90	31.00	0	2,689	0.00%
2022/09/30	0	0.00	1	29.40	30.00	-1	2,829	-0.04%
2022/09/20	1	32.80	0	0.00	32.85	1	3,458	0.03%
2022/09/08	6	34.15	6	34.40	34.25	0	3,649	0.00%
2022/07/06	0	0.00	7	33.17	33.15	-7	3,749	-0.19%
2022/07/05	5	33.56	8	33.95	33.95	-3	3,748	-0.08%
2022/07/04	10	34.55	0	0.00	33.60	10	3,727	0.27%
2022/07/01	6	36.00	14	35.57	35.45	-8	3,711	-0.22%
2022/06/30	17	37.87	18	36.84	36.95	-1	3,623	-0.03%
2022/06/29	10	39.31	0	0.00	39.10	10	3,526	0.28%
2022/06/28	10	45.65	10	45.05	44.80	0	3,423	0.00%
2022/06/23	1	45.75	0	0.00	45.75	1	3,261	0.03%
2022/06/17	1	48.10	0	0.00	48.50	1	3,218	0.03%
2022/06/09	0	0.00	1	50.30	50.40	-1	3,580	-0.03%
2022/05/13	4	45.75	4	45.95	45.95	0	6,866	0.00%
2022/04/29	2	46.90	2	47.60	46.70	0	7,237	0.00%
2022/04/21	4	48.78	4	48.50	48.50	0	8,139	0.00%
2022/04/18	0	0.00	1	48.10	48.00	-1	9,292	-0.01%
2022/04/13	1	48.10	0	0.00	48.30	1	9,407	0.01%
2022/04/12	2	48.23	1	48.50	48.00	1	9,395	0.01%
2022/04/11	3	49.12	2	48.85	48.85	1	9,381	0.01%
2022/04/08	1	49.95	0	0.00	50.10	1	9,381	0.01%
2022/03/30	1	51.80	0	0.00	51.70	1	9,584	0.01%
2022/03/29	6	51.80	6	51.70	51.70	0	9,654	0.00%
2022/03/28	1	51.50	0	0.00	51.90	1	9,789	0.01%
2022/03/23	8	52.14	0	0.00	52.20	8	9,951	0.08%
2022/03/22	2	52.25	3	51.90	52.10	-1	10,013	-0.01%
2022/03/21	1	52.10	3	52.43	52.10	-2	10,032	-0.02%
2022/03/18	0	0.00	3	51.80	51.70	-3	10,045	-0.03%
2022/03/17	5	50.80	7	51.34	51.40	-2	9,960	-0.02%
2022/03/16	1	50.40	0	0.00	50.30	1	9,904	0.01%
2022/03/15	2	51.05	2	50.80	50.80	0	9,856	0.00%
2022/03/14	4	51.45	5	51.84	51.80	-1	9,852	-0.01%
2022/03/11	7	51.41	7	51.53	51.50	0	9,861	0.00%
2022/03/10	5	51.54	7	51.71	51.30	-2	9,886	-0.02%
2022/03/09	3	50.47	4	50.85	51.10	-1	9,853	-0.01%
2022/03/08	6	49.99	6	50.26	50.20	0	9,866	0.00%
2022/03/07	10	50.32	11	50.30	50.30	-1	9,792	-0.01%
2022/03/03	3	51.80	3	51.90	51.80	0	9,586	0.00%
2022/03/02	4	51.35	5	51.32	51.40	-1	9,508	-0.01%
2022/03/01	15	51.49	9	52.06	51.20	6	9,347	0.06%
2022/02/25	1	49.90	7	51.41	52.00	-6	8,431	-0.07%
2022/02/24	3	47.92	0	0.00	47.35	3	7,667	0.04%
2022/02/23	0	0.00	1	48.75	48.50	-1	7,671	-0.01%
2022/02/22	2	48.18	1	48.05	48.15	1	7,780	0.01%
2022/02/21	1	49.45	1	49.30	49.15	0	7,954	0.00%
2022/02/18	1	47.60	1	48.60	48.75	0	8,077	0.00%
2022/02/17	0	0.00	9	48.04	48.25	-9	8,172	-0.11%
2022/02/16	1	46.85	1	47.15	46.95	0	8,150	0.00%
2022/02/14	2	46.20	0	0.00	46.50	2	8,258	0.02%
2022/02/10	3	46.97	0	0.00	47.40	3	8,586	0.03%
2022/02/09	1	47.15	10	47.00	47.10	-9	8,604	-0.10%
2022/02/08	11	45.80	3	46.38	46.35	8	8,631	0.09%
2022/02/07	3	46.05	1	45.80	45.80	2	8,580	0.02%
2022/01/25	2	46.10	0	0.00	45.75	2	8,508	0.02%
2022/01/24	0	0.00	1	47.00	47.00	-1	8,428	-0.01%
2022/01/21	1	47.40	1	47.90	47.60	0	8,450	0.00%
2022/01/20	10	48.38	11	48.05	48.45	-1	8,401	-0.01%
2022/01/19	3	48.00	2	48.48	47.80	1	8,344	0.01%
2022/01/18	15	49.30	14	49.53	48.80	1	8,256	0.01%
2022/01/17	8	49.41	6	49.72	49.50	2	8,058	0.02%
2022/01/14	2	49.73	1	49.50	49.15	1	7,963	0.01%
2022/01/13	6	51.40	20	51.97	51.30	-14	7,572	-0.18%
2022/01/12	1	48.15	5	48.43	49.70	-4	6,735	-0.06%
2022/01/11	1	47.25	1	47.75	47.10	0	6,510	0.00%
2022/01/07	16	47.68	20	47.54	47.10	-4	6,572	-0.06%
2022/01/06	2	47.83	2	48.13	48.30	0	6,564	0.00%
2022/01/04	1	47.75	1	48.05	48.05	0	6,610	0.00%
2022/01/03	5	48.32	2	49.00	47.95	3	6,616	0.05%
2021/12/30	0	0.00	6	48.68	48.60	-6	6,584	-0.09%
2021/12/29	2	48.50	0	0.00	48.60	2	6,595	0.03%
2021/12/28	4	48.75	5	48.87	48.50	-1	6,615	-0.02%
2021/12/27	0	0.00	2	49.08	49.10	-2	6,588	-0.03%
2021/12/24	4	48.24	0	0.00	48.30	4	6,555	0.06%
2021/12/23	8	47.82	5	48.10	48.10	3	6,556	0.05%
2021/12/22	1	47.60	1	47.95	48.10	0	6,690	0.00%
2021/12/21	1	47.40	0	0.00	47.50	1	6,587	0.02%
2021/12/15	0	0.00	3	45.35	45.30	-3	6,646	-0.05%
2021/12/07	5	46.97	5	46.87	46.80	0	6,964	0.00%
2021/11/30	3	45.40	3	45.75	46.15	0	8,094	0.00%
2021/11/29	3	43.90	3	44.75	44.65	0	8,271	0.00%
2021/11/26	7	45.87	8	45.31	45.20	-1	8,644	-0.01%
2021/11/25	8	46.29	8	46.40	46.25	0	8,670	0.00%
2021/11/24	4	46.20	2	46.65	46.55	2	8,842	0.02%
2021/11/23	1	46.50	14	46.80	46.25	-13	9,368	-0.14%
2021/11/22	5	47.12	6	47.34	47.45	-1	9,438	-0.01%
2021/11/19	14	47.97	0	0.00	47.30	14	9,517	0.15%
2021/11/18	17	48.62	0	0.00	48.40	17	9,498	0.18%
2021/11/17	0	0.00	5	47.91	48.35	-5	9,347	-0.05%
2021/11/16	10	46.68	3	46.30	46.30	7	9,213	0.08%
2021/11/12	3	45.85	2	45.75	45.75	1	9,353	0.01%
2021/11/11	5	45.55	5	45.45	45.45	0	9,543	0.00%
2021/11/10	0	0.00	1	46.00	45.80	-1	9,771	-0.01%
2021/11/08	1	46.55	0	0.00	46.90	1	11,219	0.01%
2021/11/02	1	46.55	0	0.00	45.65	1	13,311	0.01%
2021/10/28	0	0.00	2	47.05	47.10	-2	14,375	-0.01%
2021/10/20	2	45.53	0	0.00	45.45	2	14,803	0.01%
2021/09/29	8	47.65	16	47.53	47.55	-8	16,754	-0.05%
2021/09/28	9	50.66	0	0.00	50.50	9	16,683	0.05%
2021/09/22	0	0.00	12	52.40	52.50	-12	16,601	-0.07%
2021/09/09	1	54.90	1	54.70	54.90	0	16,218	0.00%
2021/09/08	3	54.60	0	0.00	53.60	3	16,168	0.02%
2021/09/07	3	57.73	1	57.00	56.90	2	16,026	0.01%
2021/09/06	12	58.55	1	59.10	59.00	11	15,808	0.07%
2021/09/03	6	59.92	4	59.65	60.90	2	15,565	0.01%
2021/09/02	1	57.40	3	57.63	57.10	-2	15,242	-0.01%
2021/09/01	3	59.47	2	59.80	59.80	1	15,195	0.01%
2021/08/31	0	0.00	6	58.20	58.80	-6	15,020	-0.04%
2021/08/30	6	57.40	2	58.50	58.10	4	14,967	0.03%
2021/08/27	11	58.60	14.1	57.74	56.60	-3.1	14,812	-0.02%
2021/08/25	1	55.30	10	55.85	55.30	-9	14,292	-0.06%
2021/08/23	0	0.00	19	55.39	55.60	-19	14,114	-0.13%
2021/08/20	1	53.50	0	0.00	53.50	1	14,033	0.01%
2021/08/19	1	54.50	0	0.00	54.00	1	13,916	0.01%
2021/08/18	6	51.03	9	52.51	55.20	-3	13,872	-0.02%
2021/08/17	3	52.67	1	52.30	51.50	2	13,745	0.01%
2021/08/16	6	53.35	25	55.62	53.90	-19	13,497	-0.14%
2021/08/13	27	56.47	6	56.73	56.40	21	13,206	0.16%
2021/08/12	30	56.22	61	57.00	57.30	-31	12,622	-0.25%
2021/08/11	60	54.59	107	56.27	54.00	-47	11,454	-0.41%	大賣/
2021/08/10	63	53.79	0	0.00	54.00	63	10,213	0.62%
2021/08/09	2	54.20	1	55.90	54.20	1	10,159	0.01%
2021/08/06	3.1	56.81	42	56.47	56.20	-38.9	10,026	-0.39%
2021/08/05	36	58.09	1	59.20	59.20	35	9,673	0.36%
2021/08/04	38	56.80	0	0.00	56.80	38	9,365	0.41%
2021/08/03	3	53.13	3	53.70	56.20	0	9,201	0.00%
2021/07/30	5	52.70	17	53.06	53.30	-12	8,827	-0.14%
2021/07/29	0	0.00	10	51.80	51.80	-10	8,735	-0.11%
2021/07/28	10	49.88	11	50.46	50.80	-1	8,793	-0.01%
2021/07/27	4	51.45	2	51.90	51.50	2	8,871	0.02%
2021/07/26	0	0.00	4	52.33	52.80	-4	8,887	-0.05%
2021/07/23	0	0.00	3	50.70	50.70	-3	9,021	-0.03%
2021/07/22	9	51.67	9	52.00	51.50	0	9,177	0.00%
2021/07/21	7	50.76	5	51.86	51.60	2	9,119	0.02%
2021/07/20	23	51.51	6	51.13	50.50	17	9,067	0.19%
2021/07/19	10	53.48	8	53.60	53.30	2	8,878	0.02%
2021/07/16	6	55.20	1	52.70	55.20	5	9,090	0.06%
2021/07/15	3	53.70	2	53.30	54.30	1	9,320	0.01%
2021/07/14	12	51.13	4	51.78	52.60	8	9,389	0.09%
2021/07/13	5	52.18	6	52.92	51.60	-1	9,269	-0.01%
2021/07/12	1	50.40	32	50.18	51.00	-31	9,017	-0.34%
2021/07/09	30	49.38	3	50.60	49.75	27	8,937	0.30%
2021/07/08	6	49.99	3	50.20	50.10	3	9,061	0.03%
2021/07/07	1	49.75	5	50.16	51.20	-4	9,058	-0.04%
2021/07/06	2	49.18	3	48.88	48.80	-1	8,977	-0.01%
2021/07/05	0	0.00	3	48.05	49.25	-3	9,205	-0.03%
2021/07/02	6	48.03	3	47.65	47.55	3	9,422	0.03%
2021/06/29	1	47.15	1	47.05	47.10	0	9,631	0.00%
2021/06/28	1	47.60	1	47.95	47.80	0	9,965	0.00%
2021/06/22	3	47.57	2	47.05	47.10	1	10,673	0.01%
2021/06/18	6	49.45	0	0.00	48.25	6	11,158	0.05%
2021/06/17	0	0.00	7	49.33	49.65	-7	11,326	-0.06%
2021/06/16	2	48.80	0	0.00	48.65	2	11,718	0.02%
2021/06/15	0	0.00	3	48.70	48.50	-3	12,590	-0.02%
2021/06/09	0	0.00	2	48.68	47.85	-2	14,069	-0.01%
2021/06/08	6	48.58	2	48.85	49.00	4	14,010	0.03%
2021/06/07	1	46.25	3	45.57	46.15	-2	13,821	-0.01%
2021/06/04	2	45.20	0	0.00	45.20	2	13,751	0.01%
2021/05/31	0	0.00	1	45.15	45.55	-1	13,783	-0.01%
2021/05/28	0	0.00	1	44.95	44.95	-1	13,867	-0.01%
2021/05/27	1	43.85	2	44.33	44.35	-1	13,998	-0.01%
2021/05/26	1	44.25	0	0.00	44.25	1	14,215	0.01%
2021/05/25	1	44.80	10	44.68	44.95	-9	14,463	-0.06%
2021/05/24	0	0.00	5	42.70	42.80	-5	14,493	-0.03%
2021/05/20	1	41.95	1	42.40	41.70	0	14,780	0.00%
2021/05/18	5	42.30	0	0.00	42.55	5	15,159	0.03%
2021/05/17	4	41.05	4	41.15	39.65	0	15,295	0.00%
2021/05/12	5	41.10	7	42.70	41.65	-2	14,970	-0.01%
2021/05/11	5	41.80	0	0.00	41.80	5	14,889	0.03%
2021/05/05	3	44.30	0	0.00	43.90	3	14,819	0.02%
2021/05/03	2	46.15	0	0.00	46.30	2	14,913	0.01%
2021/04/29	5	47.65	5	48.50	47.70	0	14,963	0.00%
2021/04/28	0	0.00	13	50.58	50.30	-13	14,973	-0.09%
2021/04/27	5	49.35	0	0.00	48.85	5	15,031	0.03%
2021/04/23	2	47.50	2	47.85	48.00	0	15,402	0.00%
2021/04/22	7	50.02	4	50.24	47.30	3	15,496	0.02%
2021/04/21	3	48.98	5	49.64	49.70	-2	15,210	-0.01%
2021/04/20	9	47.50	2	47.60	47.50	7	14,944	0.05%
2021/04/14	0	0.00	5	45.95	44.75	-5	15,118	-0.03%
2021/04/13	5	47.42	0	0.00	45.70	5	15,079	0.03%
2021/04/12	10	47.20	5	47.50	46.90	5	14,988	0.03%
2021/04/09	13	47.23	11	47.21	46.85	2	14,866	0.01%
2021/04/08	3	45.30	2	45.90	47.50	1	14,645	0.01%
2021/04/07	10	45.59	0	0.00	45.30	10	14,326	0.07%
2021/04/06	0	44.98	0	0.00	45.30	0	14,332	0.00%
2021/03/31	0	0.00	3	45.32	44.25	-3	14,237	-0.02%
2021/03/30	0	0.00	4	44.58	44.90	-4	13,925	-0.03%
2021/03/29	4	44.33	0	0.00	44.15	4	13,837	0.03%
2021/03/26	1	44.50	0	0.00	44.65	1	13,744	0.01%
2021/03/25	2	43.05	7	42.79	43.30	-5	13,609	-0.04%
2021/03/24	1	43.70	0	0.00	43.05	1	13,697	0.01%
2021/03/22	30	43.50	30	42.90	42.95	0	13,468	0.00%
2021/03/19	22	44.00	22	44.20	43.50	0	13,552	0.00%
2021/03/18	19	43.24	23.7	43.00	43.75	-4.7	13,281	-0.04%
2021/03/17	64	40.25	165	39.52	40.65	-101	12,769	-0.79%	大賣/鉅額交易
2021/03/16	104	38.05	0	0.00	38.60	104	11,893	0.87%	大買/鉅額交易
2021/03/12	6	36.87	6	37.15	37.40	0	11,844	0.00%
2021/03/11	9	36.52	8	36.68	36.80	1	12,524	0.01%
2021/03/10	8	36.59	5	36.50	36.50	3	13,196	0.02%
2021/03/09	9	36.18	9	36.55	36.65	0	13,568	0.00%
2021/03/04	10	37.80	15	37.64	37.35	-5	13,696	-0.04%
2021/03/03	14	37.38	9	37.45	37.75	5	13,544	0.04%
2021/03/02	3	38.05	13	38.42	37.30	-10	13,437	-0.07%
2021/02/26	5	37.67	9	38.08	37.70	-4	13,320	-0.03%
2021/02/25	24	38.02	40	37.78	38.95	-16	13,274	-0.12%
2021/02/22	2	38.05	17	37.82	37.25	-15	12,899	-0.12%
2021/02/18	0	0.00	2	36.08	36.45	-2	12,566	-0.02%
2021/02/17	1	35.20	0	0.00	35.25	1	12,409	0.01%
2021/02/03	0	0.00	1	34.35	34.35	-1	12,306	-0.01%
2021/02/02	1	35.45	0	0.00	34.70	1	12,344	0.01%
2021/01/28	0	0.00	1	34.50	34.50	-1	12,056	-0.01%
2021/01/22	2	36.90	2	37.38	37.25	0	11,588	0.00%
2021/01/21	17	36.71	2	37.30	37.10	15	11,389	0.13%
2021/01/20	2	36.95	2	37.50	35.70	0	11,107	0.00%
2021/01/19	2	36.90	2	37.40	37.05	0	10,777	0.00%
2021/01/18	0	0.00	2	36.10	36.35	-2	10,311	-0.02%
2021/01/15	2	36.00	1	36.20	35.55	1	10,167	0.01%
2021/01/14	1	36.30	0	0.00	36.30	1	9,987	0.01%
2021/01/13	2	36.35	2	36.25	36.40	0	9,871	0.00%
2021/01/12	2	36.25	0	0.00	35.80	2	9,708	0.02%
2021/01/06	1	34.50	0	0.00	34.45	1	8,790	0.01%
2021/01/04	0	0.00	1	34.40	34.70	-1	8,560	-0.01%
2020/12/31	2	34.65	4	34.49	34.35	-2	8,526	-0.02%
2020/12/30	3	34.67	0	0.00	34.70	3	8,473	0.04%
2020/12/25	0	0.00	1	34.80	34.40	-1	8,197	-0.01%
2020/12/23	0	0.00	5	33.59	33.50	-5	8,069	-0.06%
2020/12/22	2	33.85	2	34.33	33.50	0	8,055	0.00%
2020/12/21	1	34.20	0	0.00	34.35	1	7,954	0.01%
2020/12/18	2	35.50	176	35.09	34.70	-174	7,861	-2.21%	大賣/鉅額交易
2020/12/17	174	34.78	2	34.40	34.95	172	7,605	2.26%	大買/鉅額交易
2020/12/16	0	0.00	3	35.17	34.55	-3	7,451	-0.04%
2020/12/15	1	35.60	3	35.32	34.65	-2	7,247	-0.03%
2020/12/14	5	36.95	2	37.08	36.60	3	6,932	0.04%
2020/12/11	5	36.95	3	36.48	37.15	2	6,728	0.03%
2020/12/10	2	36.70	6	36.86	36.75	-4	6,262	-0.06%
2020/12/08	0	0.00	4	35.70	36.25	-4	5,772	-0.07%
2020/12/07	34	37.22	19	36.72	36.50	15	5,536	0.27%
2020/12/04	17	34.59	0	0.00	35.70	17	4,719	0.36%
2020/12/03	6	33.78	2	33.25	33.20	4	3,957	0.10%
2020/12/02	1	32.40	0	0.00	32.30	1	3,599	0.03%
2020/11/25	0	0.00	4	31.05	31.20	-4	3,292	-0.12%
2020/11/24	5	32.25	0	0.00	31.65	5	3,235	0.15%
2020/10/14	3	29.25	0	0.00	29.15	3	3,108	0.10%
2020/09/16	0	0.00	5	29.80	29.50	-5	4,532	-0.11%
2020/09/15	5	29.65	0	0.00	29.65	5	4,594	0.11%
2020/08/21	0	0.00	1	29.25	29.25	-1	7,034	-0.01%
2020/08/13	0	0.00	10	32.00	31.85	-10	7,177	-0.14%
2020/08/12	0	0.00	1	32.25	32.15	-1	7,191	-0.01%
2020/07/24	1	31.90	0	0.00	31.45	1	8,488	0.01%
2020/07/16	0	0.00	3	32.60	32.15	-3	8,729	-0.03%
2020/07/10	0	0.00	0.2	32.00	32.00	-0.2	8,986	0.00%
2020/07/09	10	33.50	0	0.00	32.90	10	8,967	0.11%
2020/07/08	1	33.35	0	0.00	33.30	1	8,993	0.01%
2020/07/06	1	33.80	4	34.44	34.00	-3	9,022	-0.03%
2020/06/30	0	0.00	16	33.66	33.80	-16	8,505	-0.19%
2020/06/24	2	33.60	1	33.80	33.55	1	8,360	0.01%
2020/06/22	1	34.15	0	0.00	34.20	1	8,367	0.01%
2020/06/19	2	34.70	1	35.05	34.80	1	8,473	0.01%
2020/06/18	0	0.00	3	34.22	34.50	-3	8,355	-0.04%
2020/06/16	0	0.00	2	33.45	33.60	-2	8,204	-0.02%
2020/06/15	2	33.00	2	32.60	32.55	0	8,277	0.00%
2020/06/12	0	0.00	1	32.65	33.25	-1	8,262	-0.01%
2020/06/11	17	33.96	1	34.00	33.45	16	8,238	0.19%
2020/06/08	1	33.65	0	0.00	33.65	1	8,314	0.01%
2020/06/05	3	33.47	1	33.30	33.35	2	8,602	0.02%
2020/06/04	1	32.90	0	0.00	32.90	1	8,829	0.01%
2020/06/03	1	33.30	5	33.70	33.25	-4	8,871	-0.05%
2020/06/02	35	34.64	31	34.66	34.05	4	8,641	0.05%
2020/05/28	1	31.50	0	0.00	30.90	1	7,960	0.01%
2020/05/26	0	0.00	1	31.50	31.35	-1	7,928	-0.01%
2020/05/14	0	0.00	10	31.88	31.15	-10	7,541	-0.13%
2020/05/11	12	32.97	0	0.00	32.55	12	7,377	0.16%
2020/05/07	3	32.18	27	32.01	31.60	-24	7,055	-0.34%
2020/05/06	8	31.78	98	31.58	31.75	-90	6,778	-1.33%
2020/05/05	126	31.83	11	32.20	32.00	115	6,687	1.72%	大買/鉅額交易
2020/04/30	0	0.00	20	30.60	30.70	-20	6,301	-0.32%
2020/04/28	0	0.00	1	30.05	30.10	-1	6,275	-0.02%
2020/04/24	0	0.00	5	29.50	29.30	-5	6,208	-0.08%
2020/04/16	0	0.00	1	29.05	29.25	-1	5,879	-0.02%
2020/04/15	0	0.00	1	29.70	29.60	-1	5,868	-0.02%
2020/04/13	2	27.75	1	28.05	27.90	1	5,703	0.02%
2020/04/09	0	0.00	8	28.56	29.25	-8	5,567	-0.14%
2020/04/08	1	28.05	2	28.20	28.35	-1	5,455	-0.02%
2020/04/07	0	0.00	2	27.48	27.55	-2	5,460	-0.04%
2020/04/06	1	26.60	1	26.85	26.75	0	5,338	0.00%
2020/04/01	0	0.00	1	26.80	26.95	-1	5,322	-0.02%
2020/03/31	1	26.55	1	26.85	26.60	0	5,317	0.00%
2020/03/30	0	0.00	9	25.66	26.60	-9	5,286	-0.17%
2020/03/27	1	26.55	1	26.95	26.15	0	5,279	0.00%
2020/03/26	0.2	26.65	2	26.55	26.60	-1.8	5,191	-0.04%
2020/03/25	3	26.92	1	26.80	26.55	2	5,159	0.04%
2020/03/20	0	0.00	1	25.95	25.95	-1	5,061	-0.02%
2020/03/19	1	23.15	1	24.30	24.30	0	4,986	0.00%
2020/03/12	1	28.60	150	28.31	28.10	-149	4,697	-3.17%	大賣/鉅額交易
2020/03/11	27	31.00	73	31.59	29.80	-46	4,571	-1.01%
2020/03/10	577	30.94	360	31.09	32.50	217	4,266	5.09%	大買/大賣/鉅額交易
2020/03/09	0	0.00	6	31.20	30.70	-6	4,076	-0.15%
2020/03/06	6	30.68	11	30.50	30.55	-5	3,927	-0.13%
2020/03/05	11	30.18	1	29.95	30.10	10	3,952	0.25%
2020/03/04	6	29.45	0	0.00	29.40	6	4,006	0.15%
2020/03/02	1	28.85	1	29.45	29.15	0	4,070	0.00%
2020/02/25	0	0.00	5	30.75	30.65	-5	4,183	-0.12%
2020/02/20	5	31.50	1	31.50	31.25	4	4,427	0.09%
2020/02/19	0	0.00	6	31.25	31.10	-6	4,564	-0.13%
2020/02/18	6	31.30	4	31.26	31.25	2	4,850	0.04%
2020/02/11	0	0.00	1	30.50	30.75	-1	7,164	-0.01%
2020/01/20	1	33.35	0	0.00	33.25	1	7,551	0.01%
2020/01/17	2	33.95	0	0.00	33.85	2	7,551	0.03%
2019/12/31	1	34.55	1	34.25	34.25	0	8,043	0.00%
2019/12/30	1	35.35	5	35.08	35.10	-4	7,973	-0.05%
2019/12/27	5	35.00	0	0.00	35.30	5	7,972	0.06%
2019/12/24	0	0.00	1	34.95	34.60	-1	8,197	-0.01%
2019/12/23	0	0.00	1	35.40	35.20	-1	8,229	-0.01%
2019/12/18	2	35.95	0	0.00	35.90	2	8,293	0.02%
2019/12/12	0	0.00	2	35.60	35.85	-2	8,124	-0.02%
2019/12/11	2	35.45	0	0.00	35.45	2	8,152	0.02%
2019/12/04	1	35.05	0	0.00	35.05	1	8,507	0.01%
2019/11/21	0	0.00	1	36.00	36.00	-1	8,769	-0.01%
2019/11/20	1	36.60	0	0.00	36.95	1	8,683	0.01%
2019/11/18	2	37.00	0	0.00	36.75	2	8,677	0.02%
2019/11/15	20	37.84	0	0.00	36.25	20	8,639	0.23%
2019/11/13	1	38.10	1	38.05	37.80	0	8,297	0.00%
2019/11/12	2	36.45	2	37.75	38.00	0	8,142	0.00%
2019/11/11	1	35.55	1	36.15	35.95	0	7,823	0.00%
2019/11/08	20	35.68	20	35.80	35.80	0	7,792	0.00%
2019/11/07	13	32.52	19	32.69	33.40	-6	7,242	-0.08%
2019/10/16	0	0.00	5	30.97	30.80	-5	8,214	-0.06%
2019/10/15	5.5	30.36	0	0.00	30.65	5.5	8,252	0.07%
2019/10/14	0	0.00	3	32.35	31.90	-3	8,173	-0.04%
2019/10/09	3	32.10	1	32.50	32.30	2	8,148	0.02%
2019/10/08	1	32.70	0	0.00	32.70	1	8,159	0.01%
2019/10/04	0	0.00	1	32.40	32.30	-1	8,180	-0.01%
2019/09/27	0	0.00	2	31.65	31.55	-2	8,072	-0.02%
2019/09/16	0	0.00	6	33.80	33.40	-6	7,735	-0.08%
2019/09/12	6	33.90	30	33.90	34.00	-24	7,669	-0.31%
2019/09/11	1	33.10	1	33.30	33.45	0	7,566	0.00%
2019/09/10	3	32.20	2	32.40	32.50	1	7,436	0.01%
2019/09/09	0	0.00	11	33.46	32.65	-11	7,367	-0.15%
2019/09/06	8	32.90	1	32.90	32.90	7	7,200	0.10%
2019/08/29	0	0.00	1	30.30	30.70	-1	6,570	-0.02%
2019/08/28	0	0.00	5	30.20	30.10	-5	6,521	-0.08%
2019/08/27	0	0.00	3	31.00	30.70	-3	6,492	-0.05%
2019/08/21	0	0.00	1	30.95	30.55	-1	6,268	-0.02%
2019/08/20	1	30.50	0	0.00	30.60	1	6,373	0.02%
2019/08/19	0	0.00	1	30.15	30.15	-1	6,273	-0.02%
2019/08/14	1	30.40	11	30.23	29.10	-10	6,132	-0.16%
2019/08/13	8	30.10	0	0.00	29.60	8	6,004	0.13%
2019/08/12	15	31.15	3	30.80	31.50	12	5,745	0.21%
2019/08/08	0	0.00	7	28.75	28.95	-7	5,320	-0.13%
2019/08/06	0	0.00	1	27.85	28.25	-1	4,788	-0.02%
2019/08/02	1	28.15	0	0.00	27.80	1	4,576	0.02%
2019/08/01	1	28.45	0	0.00	28.80	1	4,498	0.02%
2019/07/30	1	28.45	0	0.00	28.20	1	4,404	0.02%
2019/07/26	0	0.00	6	27.95	28.20	-6	4,290	-0.14%
2019/07/25	0	0.00	1	27.65	28.05	-1	4,201	-0.02%
2019/07/22	0.1	26.50	0	0.00	26.65	0.1	3,997	0.00%
2019/07/19	15	26.35	15	26.45	26.05	0	3,961	0.00%
2019/07/16	5	25.90	5	26.00	25.70	0	3,920	0.00%
2019/07/12	0	0.00	1	25.35	25.30	-1	3,958	-0.03%
2019/07/11	0	0.00	2	25.55	25.55	-2	3,970	-0.05%
2019/07/08	2	24.90	0	0.00	24.90	2	4,155	0.05%
2019/06/18	0	0.00	10	23.38	23.40	-10	6,351	-0.16%
2019/06/17	3	23.50	0	0.00	23.45	3	6,867	0.04%
2019/06/13	1	23.55	0	0.00	23.55	1	7,190	0.01%
2019/06/12	4	23.61	3	23.70	23.75	1	7,272	0.01%
2019/06/11	6	23.78	0	0.00	23.70	6	7,374	0.08%
2019/05/27	0	0.00	20	22.80	22.35	-20	8,381	-0.24%
2019/05/08	15	26.58	0	0.00	26.45	15	7,903	0.19%
2019/05/07	0	0.00	15	26.55	26.95	-15	7,867	-0.19%
2019/05/06	5	26.55	0	0.00	26.20	5	7,826	0.06%
2019/04/29	5	26.55	0	0.00	26.70	5	7,722	0.06%
2019/04/25	1	27.15	0	0.00	27.15	1	7,644	0.01%
2019/04/12	0	0.00	12	27.68	27.45	-12	7,359	-0.16%
2019/04/11	11	28.30	0	0.00	28.30	11	7,239	0.15%
2019/04/09	0	0.00	11	28.63	29.05	-11	6,887	-0.16%
2019/04/08	0	0.00	8	28.27	27.90	-8	6,616	-0.12%
2019/04/03	0	0.00	51	27.24	27.20	-51	6,382	-0.80%
2019/04/01	70	26.51	1	26.40	26.90	69	6,185	1.12%
2019/03/29	0	0.00	4	26.35	26.20	-4	6,052	-0.07%
2019/03/26	0	0.00	10	26.65	26.60	-10	6,024	-0.17%
2019/03/25	5	26.95	0	0.00	26.95	5	5,894	0.08%
2019/03/21	20	27.20	10	27.18	26.95	10	5,757	0.17%
2019/03/20	16	26.28	20	25.80	26.45	-4	5,487	-0.07%
2019/03/15	0	0.00	10	24.25	24.30	-10	4,960	-0.20%
2019/03/08	20	24.63	0	0.00	24.60	20	5,016	0.40%
2019/03/06	0	0.00	10	26.20	25.90	-10	4,513	-0.22%
2019/02/13	1	25.70	0	0.00	25.70	1	5,207	0.02%
2019/01/10	5	24.15	0	0.00	24.05	5	7,215	0.07%
2019/01/07	0	0.00	5	25.07	24.60	-5	7,500	-0.07%
2018/12/27	4	25.26	6	25.53	25.50	-2	7,899	-0.03%
2018/12/26	2	25.33	0	0.00	25.10	2	8,017	0.02%
2018/12/25	2	25.35	2	25.53	25.55	0	8,178	0.00%
2018/12/22	2	25.63	2	25.63	25.70	0	8,510	0.00%
2018/12/21	1	25.45	3	26.02	26.25	-2	8,660	-0.02%
2018/12/19	2	26.25	0	0.00	26.30	2	9,065	0.02%
2018/12/17	0	0.00	1	27.05	26.30	-1	9,002	-0.01%
2018/12/14	0	0.00	5	27.55	27.05	-5	8,877	-0.06%
2018/12/13	5	28.01	0	0.00	27.80	5	8,790	0.06%
2018/12/12	5	28.40	0	0.00	28.30	5	8,790	0.06%
2018/12/07	5	28.22	10	27.68	27.30	-5	8,732	-0.06%
2018/12/03	30	28.25	0	0.00	28.05	30	8,336	0.36%
2018/11/29	0	0.00	5	27.05	26.70	-5	8,013	-0.06%
2018/11/28	6	26.82	3	26.75	26.65	3	7,944	0.04%
2018/11/21	0	0.00	5	26.20	27.00	-5	7,645	-0.07%
2018/11/20	5	27.35	0	0.00	26.55	5	7,541	0.07%
2018/11/15	1	26.60	0	0.00	26.90	1	7,149	0.01%
2018/11/14	1	26.70	0	0.00	26.70	1	7,168	0.01%
2018/11/13	0	0.00	1	27.10	27.20	-1	7,135	-0.01%
2018/11/12	3	26.70	0	0.00	26.80	3	7,010	0.04%
2018/11/08	0	0.00	10	25.85	25.80	-10	6,755	-0.15%
2018/11/06	0	0.00	10	25.48	25.25	-10	6,595	-0.15%
2018/11/02	20	24.41	0	0.00	24.60	20	6,305	0.32%
2018/10/26	0	23.35	0.8	23.35	23.35	-0.8	5,586	-0.02%
2018/10/17	1	23.45	1	23.55	23.50	0	5,384	0.00%
2018/10/08	0	0.00	1	23.15	23.25	-1	4,622	-0.02%
2018/10/05	3	22.48	7	23.14	22.60	-4	4,572	-0.09%
2018/10/04	70	24.19	70	24.38	24.10	0	4,445	0.00%
2018/10/03	6	23.98	13	24.10	24.25	-7	4,271	-0.16%
2018/10/01	0	0.00	1	23.80	23.80	-1	3,895	-0.03%
2018/09/26	0	0.00	5	23.90	23.45	-5	3,783	-0.13%
2018/09/21	2	23.00	4	23.26	23.40	-2	3,469	-0.06%
2018/09/20	2	23.00	0	0.00	22.85	2	3,252	0.06%
2018/09/19	3	23.00	3	22.78	22.85	0	3,122	0.00%
2018/09/18	1	22.35	4	22.59	22.60	-3	3,030	-0.10%
2018/09/17	3	21.15	4	21.66	21.90	-1	2,783	-0.04%
2018/09/10	0	0.00	11	20.07	20.15	-11	3,271	-0.34%
2018/09/06	4	21.63	2	22.00	21.60	2	3,284	0.06%
2018/09/03	2	21.18	2	21.00	20.90	0	3,288	0.00%
2018/08/28	1	21.20	0	0.00	21.15	1	3,630	0.03%
2018/08/27	0	0.00	2	21.15	21.15	-2	3,661	-0.05%
2018/08/15	0	0.00	2	21.50	21.40	-2	4,052	-0.05%
2018/08/13	1	21.85	0	0.00	21.75	1	4,299	0.02%
2018/08/10	1	22.70	6	22.65	22.60	-5	4,250	-0.12%
2018/08/07	0	0.00	2	23.18	23.25	-2	4,288	-0.05%
2018/08/06	0	0.00	2	22.90	23.00	-2	4,307	-0.05%
2018/07/30	0	0.00	2	22.35	22.30	-2	4,792	-0.04%
2018/07/25	4	22.40	0	0.00	22.30	4	4,908	0.08%
2018/07/24	6	22.20	0	0.00	22.30	6	4,953	0.12%
2018/07/19	895	22.84	895	22.90	22.75	0	5,139	0.00%	大買/大賣/
2018/07/18	1	22.50	1	22.70	22.40	0	5,194	0.00%
2018/07/12	4	22.60	4	22.53	22.35	0	5,446	0.00%
2018/07/11	1	21.70	0	0.00	21.80	1	5,444	0.02%
2018/07/06	2	21.10	0	0.00	21.30	2	5,541	0.04%
2018/07/05	1	21.65	0	0.00	21.30	1	5,561	0.02%
2018/07/02	2	23.13	0	0.00	23.10	2	5,542	0.04%
2018/06/26	2	23.60	0	0.00	23.55	2	5,699	0.04%
2018/06/25	3	24.10	2	24.18	23.55	1	5,702	0.02%
2018/06/14	5	22.95	5	22.65	22.60	0	5,320	0.00%
2018/06/12	1,035	23.33	1,036	23.40	23.00	-1	5,734	-0.02%	大買/大賣/
2018/06/11	0	0.00	2	23.10	22.95	-2	5,675	-0.04%
2018/06/06	0	0.00	102	22.60	22.65	-102	5,743	-1.78%	大賣/鉅額交易
2018/06/05	1,641	22.43	1,641	22.49	22.20	0	5,765	0.00%	大買/大賣/
2018/06/04	0	0.00	1	22.00	21.95	-1	5,680	-0.02%
2018/05/29	50	22.25	150	22.18	22.20	-100	5,563	-1.80%	大賣/
2018/05/28	0	0.00	3	21.65	21.75	-3	5,515	-0.05%
2018/05/25	1,257	21.75	1,255	21.80	21.70	2	5,514	0.04%	大買/大賣/
2018/05/22	3	22.00	1	22.00	21.60	2	5,416	0.04%
2018/05/21	1	21.95	5	21.85	21.95	-4	5,258	-0.08%
2018/05/15	1	21.40	1	21.35	21.10	0	5,266	0.00%
2018/05/14	1	21.45	1	21.40	21.40	0	5,442	0.00%
2018/05/11	1	21.90	1	21.75	21.75	0	5,436	0.00%
2018/05/10	100	22.25	5	22.30	22.30	95	5,382	1.77%
2018/05/09	5	22.17	0	0.00	22.25	5	5,354	0.09%
2018/05/08	100	21.66	0	0.00	22.05	100	5,160	1.94%
2018/04/27	5	20.20	0	0.00	20.35	5	5,081	0.10%
2018/04/19	6	22.27	6	22.29	22.30	0	5,031	0.00%
2018/04/18	2	22.65	0	0.00	22.60	2	4,983	0.04%
2018/04/17	2	22.95	0	0.00	22.70	2	4,968	0.04%
2018/04/13	5	23.15	5	23.15	23.10	0	4,987	0.00%
2018/04/12	2	23.30	0	0.00	23.40	2	4,968	0.04%
2018/04/09	5	23.63	0	0.00	23.55	5	5,137	0.10%
2018/04/02	1	23.80	3	24.18	23.85	-2	5,155	-0.04%
2018/03/31	0	0.00	5	24.10	24.05	-5	5,160	-0.10%
2018/03/30	0	0.00	3	23.75	23.85	-3	5,157	-0.06%
2018/03/29	10	23.10	0	0.00	23.05	10	5,105	0.20%
2018/03/26	7	23.51	7	23.47	23.40	0	4,863	0.00%
2018/03/23	5	23.65	0	0.00	23.70	5	4,814	0.10%
2018/03/22	7	24.64	20	24.49	24.35	-13	4,761	-0.27%
2018/03/20	13	24.81	2	24.85	24.85	11	5,135	0.21%
2018/03/19	8	25.19	19.7	25.39	25.05	-11.7	5,212	-0.22%
2018/03/16	3	25.88	2	26.10	25.70	1	5,125	0.02%
2018/03/15	4	25.96	0	0.00	25.80	4	4,877	0.08%
2018/03/14	9	26.18	3	26.40	26.10	6	5,124	0.12%
2018/03/13	5	26.40	0	0.00	26.20	5	5,199	0.10%
2018/03/08	3	25.80	0	0.00	25.55	3	5,441	0.06%
2018/03/07	0	0.00	3	25.15	25.15	-3	5,552	-0.05%
2018/03/06	0	0.00	2	25.20	25.20	-2	6,144	-0.03%
2018/03/01	0	0.00	2	25.50	25.55	-2	6,259	-0.03%
2018/02/05	1	25.90	1	26.05	26.15	0	7,178	0.00%
2018/01/26	1	26.90	0	0.00	26.55	1	8,327	0.01%
2018/01/25	0	0.00	10	27.10	26.85	-10	8,491	-0.12%
2018/01/24	10	26.85	0	0.00	26.90	10	8,492	0.12%
2018/01/18	0	0.00	1	27.10	27.00	-1	9,298	-0.01%
2018/01/17	1	27.15	0	0.00	27.05	1	9,505	0.01%
2018/01/15	0	0.00	1	26.35	26.35	-1	9,558	-0.01%
2018/01/11	0	0.00	1	26.10	26.10	-1	9,681	-0.01%
2018/01/08	0	0.00	1	26.85	26.85	-1	10,189	-0.01%
2018/01/05	1	26.95	2	27.10	26.90	-1	10,569	-0.01%
2018/01/04	3	27.12	0	0.00	27.05	3	10,909	0.03%
2018/01/03	1	26.45	1	26.65	26.65	0	11,278	0.00%
2018/01/02	0	0.00	1	26.50	26.40	-1	12,507	-0.01%