尼克森 (3317)-元大-虎尾券商分點個股進出

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

尼克森

(3317)

可現股當沖

股價
51.0
漲跌
▼0.1
漲幅
-0.20%
成交量
112張
產業
上櫃半導體類股
497人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

尼克森 (3317)籌碼相關－元大-虎尾券商分點個股進出

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

元大-虎尾券商分點個股進出
元大-虎尾券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	1	50.50	50.50	-1	271	-0.37%
2024/04/19	0	51.20	0	0.00	50.10	0	306	0.00%
2024/04/18	0	0.00	3	51.10	51.70	-3	306	-0.98%
2024/04/16	0	49.75	0	0.00	49.50	0	312	0.01%
2024/04/15	0	0.00	0.5	51.30	51.30	-0.5	315	-0.16%
2024/04/10	0	53.80	0	0.00	53.40	0	322	0.01%
2024/03/29	0	0.00	1	52.00	52.00	-1	353	-0.28%
2024/03/13	0	52.64	0	52.20	52.00	0	475	0.00%
2024/03/11	0	53.70	0	0.00	53.50	0	524	0.00%
2024/03/06	0	56.70	0	0.00	57.10	0	592	0.00%
2024/02/29	0	56.60	0	0.00	56.70	0	835	0.00%
2023/12/22	0	62.00	0	0.00	62.40	0	1,217	0.00%
2023/12/15	1	62.80	1	63.20	63.20	0	1,210	0.00%
2023/12/14	0.1	64.30	0	0.00	64.30	0.1	1,208	0.00%
2023/12/11	0.1	62.00	0	0.00	63.10	0.1	1,256	0.00%
2023/12/06	3	65.40	5	64.70	64.90	-2	1,254	-0.16%
2023/12/04	2.1	64.73	1	64.60	64.00	1.1	1,216	0.09%
2023/12/01	0.1	64.80	2.2	65.61	65.20	-2.1	1,191	-0.18%
2023/11/30	7	64.74	1	65.00	65.20	6	1,155	0.52%
2023/11/29	0.2	63.18	1	61.70	63.30	-0.8	1,002	-0.08%
2023/11/13	0	0.00	1	55.00	55.00	-1	789	-0.13%
2023/11/08	3.1	56.97	5.1	57.09	56.90	-2	761	-0.26%
2023/11/07	3.1	61.94	1.3	60.24	62.30	1.8	689	0.25%
2023/11/06	1	58.80	0	0.00	59.50	1	641	0.16%
2023/11/03	0.1	58.70	1	59.80	58.50	-1	641	-0.15%
2023/10/17	0	59.10	1	59.20	58.70	-1	560	-0.17%
2023/10/13	0	58.80	0	0.00	59.10	0	549	0.00%
2023/10/12	0	0.00	1	59.40	59.60	-1	542	-0.18%
2023/10/05	1	58.20	0	0.00	57.50	1	487	0.21%
2023/10/02	0	0.00	0.2	57.10	57.20	-0.2	465	-0.03%
2023/09/28	0	57.50	0	0.00	57.20	0	458	0.00%
2023/09/27	0	57.00	0	0.00	58.10	0	450	0.00%
2023/09/26	0.1	57.60	0	0.00	57.50	0.1	446	0.01%
2023/09/15	1.1	58.47	0	0.00	57.60	1.1	398	0.26%
2023/09/07	0	0.00	1	52.00	51.40	-1	270	-0.37%
2023/08/31	0	0.00	1	48.10	48.25	-1	255	-0.39%
2023/08/24	1	46.20	0	0.00	46.20	1	256	0.39%
2023/08/22	1	52.50	0	0.00	52.50	1	247	0.40%
2023/08/09	0	0.00	2	53.70	53.70	-2	245	-0.81%
2023/05/05	0	0.00	3	54.40	54.50	-3	428	-0.70%
2023/05/04	3	54.10	0	0.00	54.10	3	435	0.69%
2023/04/24	2	55.60	2	56.10	56.30	0	454	0.00%
2023/04/21	2	57.65	5	57.56	56.10	-3	454	-0.66%
2023/04/20	2	59.50	0	0.00	58.50	2	448	0.45%
2023/04/19	0	0.00	1	60.20	60.60	-1	441	-0.23%
2023/04/18	1	61.10	0	0.00	60.40	1	428	0.23%
2023/04/14	0	0.00	1	60.50	59.40	-1	403	-0.25%
2023/04/13	1	59.60	0	0.00	59.20	1	383	0.26%
2023/04/12	0	0.00	2	59.20	60.00	-2	372	-0.54%
2023/04/11	2	59.05	0	0.00	58.70	2	360	0.55%
2023/03/30	0	58.00	0	0.00	56.80	0	349	0.00%
2023/03/27	0	58.20	0	0.00	57.90	0	353	0.00%
2023/03/23	0	57.60	0	0.00	58.00	0	354	0.00%
2023/02/21	0	58.80	0	0.00	58.60	0	562	0.00%
2023/02/17	0	58.90	0	0.00	58.90	0	565	0.00%
2023/02/09	0	59.30	0	0.00	58.20	0	577	0.00%
2023/02/08	0	58.80	0	0.00	58.70	0	578	0.00%
2023/02/07	0	58.10	0	0.00	58.10	0	570	0.00%
2023/01/30	0	55.60	0	0.00	55.30	0	554	0.00%
2023/01/05	1	54.50	0	0.00	53.90	1	551	0.18%
2022/12/13	0	0.00	1	57.70	57.20	-1	594	-0.17%
2022/12/12	1	58.40	0	0.00	57.60	1	594	0.17%
2022/11/23	0	56.50	8	55.10	54.90	-8	459	-1.74%
2022/11/18	10	56.70	2	54.60	54.60	8	442	1.81%
2022/11/16	0	0.00	2	52.90	53.50	-2	428	-0.47%
2022/11/08	1	51.50	0	0.00	51.00	1	476	0.21%
2022/11/02	1	48.00	0	0.00	48.00	1	470	0.21%
2022/10/04	0	52.30	0	0.00	51.40	0	629	0.00%
2022/09/05	0	0.00	1	60.70	60.50	-1	844	-0.12%
2022/09/01	1	64.30	1	63.40	63.20	0	851	0.00%
2022/08/09	0	62.00	0	0.00	61.80	0	1,396	0.00%
2022/08/02	0	60.80	0	0.00	60.70	0	1,517	0.00%
2022/07/28	0	0.00	1	64.80	62.90	-1	1,564	-0.06%
2022/07/14	1	59.00	0	0.00	59.70	1	1,504	0.07%
2022/07/08	1	58.90	1	58.30	59.20	0	1,463	0.00%
2022/07/04	0	55.50	0	0.00	53.70	0	1,401	0.00%
2022/06/27	1	64.70	0	0.00	64.50	1	1,364	0.07%
2022/06/16	0	0.00	1	69.50	67.10	-1	1,361	-0.07%
2022/06/08	1	73.80	0	0.00	73.10	1	1,326	0.08%
2022/06/07	1	75.00	1	74.10	73.90	0	1,314	0.00%
2022/06/02	0	0.00	1	75.80	74.10	-1	1,267	-0.08%
2022/06/01	6	75.42	4	75.80	75.10	2	1,239	0.16%
2022/05/30	1	70.90	2	72.70	73.20	-1	1,094	-0.09%
2022/05/27	0	0.00	2.3	68.09	69.90	-2.3	951	-0.24%
2022/05/25	5	67.48	5	67.10	67.10	0	906	0.00%
2022/05/24	2	67.80	0	67.10	66.50	2	911	0.21%
2022/05/23	1	69.30	1	67.80	68.00	0	894	0.00%
2022/05/20	1	68.80	2	68.65	68.90	-1	854	-0.12%
2022/05/19	2	66.04	3	65.83	68.10	-1	820	-0.12%
2022/05/16	1	64.30	0	0.00	63.10	1	773	0.13%
2022/05/09	2	63.50	1	63.00	61.80	1	697	0.14%
2022/05/04	1	59.90	2	59.90	59.00	-1	648	-0.15%
2022/04/27	0	0.00	1	53.40	53.80	-1	655	-0.15%
2022/04/25	0.2	58.00	0	0.00	55.40	0.2	653	0.02%
2022/04/22	0.1	60.00	0	0.00	59.80	0.1	651	0.02%
2022/04/18	0.4	61.25	0	0.00	60.80	0.4	751	0.05%
2022/04/14	0.1	63.70	0	0.00	63.20	0.1	841	0.01%
2022/04/12	0.2	64.00	1	64.20	63.90	-0.8	1,178	-0.07%
2022/04/11	0.3	65.00	0	0.00	65.00	0.3	1,312	0.02%
2022/04/01	0	70.50	0	0.00	70.40	0	1,653	0.00%
2022/03/31	2	71.90	0	0.00	70.90	2	1,657	0.12%
2022/03/29	0	0.00	1	71.60	71.30	-1	1,654	-0.06%
2022/03/28	1	69.80	0	0.00	70.40	1	1,652	0.06%
2022/03/24	0	0.00	1	71.50	71.30	-1	1,656	-0.06%
2022/03/23	2	71.35	2	71.50	70.70	0	1,663	0.00%
2022/03/21	0	0.00	2	69.70	69.10	-2	1,649	-0.12%
2022/03/18	1	70.70	1	71.00	70.30	0	1,651	0.00%
2022/03/17	1	68.60	0	0.00	69.80	1	1,648	0.06%
2022/03/16	0	0.00	1	67.50	67.10	-1	1,643	-0.06%
2022/03/15	1	67.00	0	0.00	65.80	1	1,641	0.06%
2022/03/08	0	0.00	3	66.03	64.10	-3	1,821	-0.16%
2022/03/03	1	70.80	2	70.40	70.40	-1	1,937	-0.05%
2022/02/24	0	0.00	3	66.00	66.60	-3	2,110	-0.14%
2022/02/22	1	69.00	0	0.00	68.90	1	2,202	0.05%
2022/02/18	0	0.00	1	71.30	71.20	-1	2,397	-0.04%
2022/02/11	3	73.17	0	0.00	72.40	3	2,870	0.10%
2022/02/09	0	0.00	1	71.40	71.80	-1	2,917	-0.03%
2022/02/08	1	70.70	0	0.00	70.70	1	2,956	0.03%
2022/01/18	1	72.10	0	0.00	71.30	1	3,490	0.03%
2022/01/14	1	69.20	1	69.10	69.90	0	3,533	0.00%
2022/01/13	1	71.00	1	71.80	71.80	0	3,533	0.00%
2022/01/11	0	0.00	13	72.32	72.00	-13	3,598	-0.36%
2022/01/10	0	0.00	1	76.30	76.00	-1	3,565	-0.03%
2022/01/07	2	77.80	1	79.10	77.70	1	3,595	0.03%
2022/01/06	0	0.00	1	81.80	81.60	-1	3,544	-0.03%
2022/01/05	6	86.52	13	86.29	84.80	-7	3,478	-0.20%
2022/01/04	3	83.57	2	82.70	84.50	1	3,237	0.03%
2022/01/03	31	84.72	20	83.93	82.70	11	3,127	0.35%
2021/12/30	1	80.00	1	80.00	80.00	0	2,843	0.00%
2021/12/17	0	0.00	1	78.40	78.50	-1	3,002	-0.03%
2021/12/16	0	0.00	1	79.60	80.80	-1	3,003	-0.03%
2021/12/13	1	78.00	0	0.00	78.90	1	3,000	0.03%
2021/12/10	0	0.00	1	78.90	78.70	-1	3,006	-0.03%
2021/12/09	0	0.00	1	79.60	79.50	-1	3,011	-0.03%
2021/12/08	2	81.70	0	0.00	81.50	2	2,999	0.07%
2021/12/07	0	0.00	1	84.00	82.40	-1	2,979	-0.03%
2021/12/06	0	0.00	1	81.50	81.40	-1	2,930	-0.03%
2021/12/03	1	82.00	0	0.00	82.80	1	2,947	0.03%
2021/12/02	2	84.00	1	81.40	81.00	1	2,980	0.03%
2021/11/30	3	82.67	0	0.00	81.40	3	3,044	0.10%
2021/11/26	3	78.37	0	0.00	78.00	3	3,093	0.10%
2021/11/24	3	81.73	1	80.20	81.10	2	3,456	0.06%
2021/11/23	0	0.00	7	85.14	82.00	-7	3,449	-0.20%
2021/11/19	2	82.60	0	0.00	82.50	2	3,380	0.06%
2021/11/18	3	82.40	2	83.20	82.20	1	3,384	0.03%
2021/11/17	11	84.48	4	84.20	82.20	7	3,382	0.21%
2021/11/15	3	84.03	4	84.73	83.10	-1	3,230	-0.03%
2021/11/12	0	0.00	1	79.80	80.00	-1	3,025	-0.03%
2021/11/11	0	0.00	1	78.40	77.10	-1	2,998	-0.03%
2021/11/09	2	78.00	2	77.05	77.70	0	3,024	0.00%
2021/11/04	2	77.55	3	77.07	79.30	-1	3,037	-0.03%
2021/11/03	5	75.62	3	74.97	76.30	2	2,980	0.07%
2021/11/01	1	78.00	3	77.87	77.80	-2	2,969	-0.07%
2021/10/29	2	73.05	0	0.00	74.80	2	2,873	0.07%
2021/10/26	0	0.00	7	69.31	68.10	-7	2,916	-0.24%
2021/10/20	2	67.95	0	0.00	67.60	2	3,317	0.06%
2021/10/19	1	65.10	3	66.40	67.40	-2	3,493	-0.06%
2021/10/18	1	63.70	1	64.40	64.30	0	3,799	0.00%
2021/10/14	0	0.00	1	60.00	62.80	-1	4,161	-0.02%
2021/10/08	2	65.00	0	0.00	64.70	2	4,466	0.04%
2021/10/07	1	65.50	1	66.20	67.50	0	4,599	0.00%
2021/10/05	2	67.50	2	64.30	66.10	0	5,039	0.00%
2021/10/01	0	0.00	1	63.20	63.50	-1	5,190	-0.02%
2021/09/29	0	0.00	1	65.30	65.10	-1	5,414	-0.02%
2021/09/27	2	70.15	0	0.00	68.90	2	6,213	0.03%
2021/09/24	0	0.00	2	70.05	69.70	-2	6,290	-0.03%
2021/09/23	2	68.70	1	70.10	68.80	1	6,403	0.02%
2021/09/22	1	68.70	0	0.00	68.00	1	6,490	0.02%
2021/09/09	0	0.00	1	74.20	74.30	-1	6,995	-0.01%
2021/09/08	1	71.90	1	73.10	71.60	0	7,066	0.00%
2021/09/07	1	75.00	0	0.00	73.90	1	7,088	0.01%
2021/09/06	2	78.40	1	81.60	77.60	1	7,066	0.01%
2021/09/02	1	80.00	1	79.00	78.20	0	7,130	0.00%
2021/08/31	9	82.92	10	83.42	82.00	-1	7,066	-0.01%
2021/08/30	2	80.35	2	79.25	78.40	0	6,782	0.00%
2021/08/27	0	0.00	2	77.95	77.60	-2	6,797	-0.03%
2021/08/26	1	79.00	0	0.00	78.90	1	6,822	0.01%
2021/08/25	2	77.60	1	79.00	77.60	1	6,845	0.01%
2021/08/24	2	77.10	0	0.00	76.70	2	6,875	0.03%
2021/08/23	1	75.70	2	75.90	77.10	-1	6,965	-0.01%
2021/08/17	0	0.00	1.5	72.79	70.90	-1.5	7,037	-0.02%
2021/08/16	1	77.20	2	77.80	76.50	-1	7,012	-0.01%
2021/08/13	3.1	77.75	2	78.70	77.00	1.1	6,984	0.02%
2021/08/12	1	79.70	1	75.00	79.50	0	6,980	0.00%
2021/08/11	0	0.00	0.1	75.10	74.00	-0.1	6,944	0.00%
2021/08/09	1	81.00	0	0.00	78.60	1	6,940	0.01%
2021/08/06	0	0.00	1	84.10	83.30	-1	6,920	-0.01%
2021/08/05	0	0.00	1	85.60	86.30	-1	6,925	-0.01%
2021/08/04	0	0.00	1	86.00	85.00	-1	6,976	-0.01%
2021/08/03	3	84.70	2	83.85	84.60	1	6,981	0.01%
2021/08/02	2	82.50	0	0.00	82.50	2	7,004	0.03%
2021/07/30	4	85.38	1	85.60	82.50	3	7,009	0.04%
2021/07/29	0.5	85.54	2	87.00	87.40	-1.5	6,932	-0.02%
2021/07/28	0	0.00	18.2	85.59	82.20	-18.2	6,866	-0.26%
2021/07/27	16.2	92.73	1	91.80	87.30	15.2	6,839	0.22%
2021/07/23	8	93.04	4.3	91.94	89.80	3.8	6,674	0.06%
2021/07/22	12.1	94.38	3	94.50	92.20	9.1	6,564	0.14%
2021/07/21	3	89.07	0.5	89.10	90.40	2.5	6,298	0.04%
2021/07/20	2	82.80	2	83.65	82.20	0	6,304	0.00%
2021/07/19	4.2	83.32	3.5	82.97	84.50	0.7	6,295	0.01%
2021/07/15	0	0.00	0.1	79.90	80.20	-0.1	6,362	0.00%
2021/07/13	4	86.05	11	84.22	82.30	-7	6,702	-0.10%
2021/07/12	9	85.76	10	85.67	85.00	-1	6,751	-0.01%
2021/07/09	1	80.90	1	80.30	82.00	0	6,606	0.00%
2021/07/08	1	80.40	3	78.97	79.50	-2	6,549	-0.03%
2021/07/07	2	77.50	6.2	77.65	77.30	-4.2	6,455	-0.06%
2021/07/06	6.1	77.80	15	78.14	76.50	-8.9	6,417	-0.14%
2021/07/05	43	80.38	19	80.26	78.00	24	6,324	0.38%
2021/07/02	4	71.95	5	74.32	76.70	-1	5,871	-0.02%
2021/07/01	0	0.00	7	70.91	69.80	-7	5,803	-0.12%
2021/06/30	4	70.98	3	71.60	72.00	1	5,786	0.02%
2021/06/29	7	70.30	1	70.80	71.00	6	5,824	0.10%
2021/06/28	1	69.50	1	70.40	71.90	0	6,018	0.00%
2021/06/25	0	0.00	7	67.30	67.90	-7	5,925	-0.12%
2021/06/24	0.2	66.50	0	0.00	67.40	0.2	6,133	0.00%
2021/06/23	1	65.80	1	66.90	67.40	0	6,125	0.00%
2021/06/21	10	64.97	10	65.73	64.70	0	6,195	0.00%
2021/06/18	10	67.63	18	68.78	66.00	-8	6,181	-0.13%
2021/06/17	0	0.00	14	66.90	67.80	-14	6,116	-0.23%
2021/06/16	17	65.98	0	0.00	65.50	17	6,113	0.28%
2021/06/15	3	64.43	13	65.39	65.50	-10	6,087	-0.16%
2021/06/11	21	64.42	14	65.28	63.50	7	6,100	0.11%
2021/06/10	24	65.65	22	66.09	64.30	2	6,210	0.03%
2021/06/09	5	63.54	0	0.00	63.60	5	6,326	0.08%
2021/06/08	0	0.00	13	65.37	65.10	-13	6,294	-0.21%
2021/06/07	17	66.90	7	67.29	65.50	10	6,291	0.16%
2021/06/04	16	67.70	22	67.63	66.90	-6	6,251	-0.10%
2021/06/03	5	66.96	4	66.70	66.60	1	6,182	0.02%
2021/06/02	2	65.60	0	0.00	66.40	2	6,154	0.03%
2021/06/01	0	0.00	1	66.70	67.50	-1	6,125	-0.02%
2021/05/31	12	66.19	1	67.10	66.90	11	6,129	0.18%
2021/05/28	1	62.80	1	64.10	62.80	0	6,003	0.00%
2021/05/26	1	60.40	0	0.00	59.30	1	5,948	0.02%
2021/05/25	2	59.00	0	0.00	58.90	2	5,968	0.03%
2021/05/21	0	0.00	1	54.20	54.80	-1	6,124	-0.02%
2021/05/20	1	54.90	0	0.00	52.40	1	6,314	0.02%
2021/05/19	0	0.00	4	54.70	55.30	-4	6,313	-0.06%
2021/05/14	0	0.00	2	54.80	52.20	-2	6,267	-0.03%
2021/05/12	1	57.60	4	57.50	55.30	-3	6,185	-0.05%
2021/05/11	0	0.00	3	57.37	56.40	-3	6,094	-0.05%
2021/05/10	3	62.70	1	62.00	62.10	2	6,038	0.03%
2021/05/07	2	65.05	0	0.00	66.20	2	5,967	0.03%
2021/05/06	1	62.60	1	63.20	62.30	0	5,915	0.00%
2021/05/05	3	63.97	1	64.50	61.80	2	5,882	0.03%
2021/05/04	3	63.40	1	64.00	63.20	2	5,855	0.03%
2021/05/03	7	65.70	0	0.00	65.10	7	5,774	0.12%
2021/04/29	2	69.60	0	0.00	68.90	2	5,728	0.03%
2021/04/28	3	71.03	3	70.90	70.30	0	5,679	0.00%
2021/04/27	0	0.00	2	70.35	69.70	-2	5,595	-0.04%
2021/04/26	5	74.62	4.1	74.02	72.20	0.9	5,523	0.02%
2021/04/23	3	70.43	6	70.02	71.90	-3	5,272	-0.06%
2021/04/22	3	70.73	2.2	70.35	65.40	0.8	5,137	0.02%
2021/04/21	13.1	68.41	10	68.32	68.00	3.1	4,989	0.06%
2021/04/20	5	67.40	9	66.62	67.20	-4	4,836	-0.08%
2021/04/19	16	65.86	14	66.29	65.00	2	4,638	0.04%
2021/04/16	2	61.60	1	61.10	63.10	1	4,320	0.02%
2021/04/15	1	59.10	0	0.00	58.80	1	4,079	0.02%
2021/04/13	1	58.50	1	58.20	56.80	0	4,167	0.00%
2021/04/08	2.1	60.99	4	60.80	59.90	-1.9	4,326	-0.04%
2021/04/07	8.1	60.81	6	61.23	59.70	2.1	4,314	0.05%
2021/04/06	4	58.45	24	57.83	58.00	-20	4,200	-0.48%
2021/04/01	9	58.72	9	58.12	59.00	0	4,512	0.00%
2021/03/31	12	59.32	6	57.92	58.20	6	4,698	0.13%
2021/03/30	4	55.45	1	55.60	55.30	3	4,419	0.07%
2021/03/29	4	56.35	8	55.99	54.30	-4	4,312	-0.09%
2021/03/26	10	53.48	0	0.00	53.80	10	4,076	0.25%
2021/03/25	26	53.98	25	53.20	52.90	1	4,122	0.02%
2021/03/19	0	0.00	10	54.50	53.50	-10	4,049	-0.25%
2021/03/17	1	53.90	1	53.10	53.00	0	4,152	0.00%
2021/03/16	15	53.76	3	53.37	52.90	12	4,137	0.29%
2021/03/15	2	54.30	5	55.04	55.30	-3	4,079	-0.07%
2021/03/12	3	51.83	4	51.85	51.80	-1	3,834	-0.03%
2021/03/11	2	51.10	2	51.60	50.80	0	3,832	0.00%
2021/03/08	0	51.90	0	0.00	49.35	0	4,133	0.00%
2021/03/04	0	53.30	0	0.00	52.50	0	4,118	0.00%
2021/03/03	0	52.20	0	0.00	52.50	0	4,057	0.00%
2021/02/25	1	52.70	0	0.00	52.90	1	4,233	0.02%
2021/02/24	7	53.73	34	52.88	52.70	-27	4,250	-0.64%
2021/02/23	2	52.15	3	51.83	52.00	-1	4,117	-0.02%
2021/02/22	5	51.90	8	51.91	52.20	-3	4,038	-0.07%
2021/02/19	2	47.95	1	48.60	48.50	1	3,841	0.03%
2021/02/04	0	0.00	1	42.40	42.20	-1	3,922	-0.03%
2021/01/29	2	43.75	1	44.00	42.70	1	3,972	0.03%
2021/01/26	0	0.00	5	45.15	45.00	-5	3,999	-0.13%
2021/01/20	4	46.50	1	46.20	46.20	3	4,015	0.07%
2021/01/15	0	0.00	2	49.15	48.45	-2	4,002	-0.05%
2021/01/14	0	0.00	1	49.15	49.70	-1	3,982	-0.03%
2021/01/13	3	48.52	1	48.35	48.35	2	3,970	0.05%
2021/01/12	1	48.40	1	48.30	47.85	0	3,958	0.00%
2021/01/11	1	49.25	3	49.40	49.70	-2	3,950	-0.05%
2021/01/08	1	49.90	1	48.75	49.10	0	4,072	0.00%
2021/01/07	1	51.50	2	50.80	50.70	-1	4,018	-0.02%
2021/01/06	16	52.29	5	51.54	50.70	11	3,989	0.28%
2021/01/04	7	49.93	2	51.70	52.20	5	3,838	0.13%
2020/12/31	4	50.61	4	50.95	49.65	0	3,705	0.00%
2020/12/29	1	50.30	1	49.90	49.00	0	3,873	0.00%
2020/12/28	5.5	50.42	11	50.57	50.80	-5.5	3,769	-0.15%
2020/12/25	4	47.08	2	45.10	48.05	2	3,390	0.06%
2020/12/24	0	0.00	2.2	43.30	43.70	-2.2	3,054	-0.07%
2020/12/23	5	43.45	5	43.70	42.90	0	3,048	0.00%
2020/12/21	3	44.20	1	44.10	44.00	2	3,048	0.07%
2020/12/18	6	44.03	5	43.15	42.60	1	3,029	0.03%
2020/12/16	1	42.75	0	0.00	42.75	1	3,338	0.03%
2020/12/14	3	44.80	2	45.30	43.30	1	3,401	0.03%
2020/12/09	0	0.00	12	43.59	43.40	-12	3,142	-0.38%
2020/12/03	5	43.81	5	44.00	43.00	0	2,956	0.00%
2020/12/02	12	42.74	9	42.20	42.65	3	2,717	0.11%
2020/11/26	1	41.50	0	0.00	41.65	1	2,602	0.04%
2020/11/24	1	42.20	0	0.00	41.25	1	2,429	0.04%
2020/11/04	0	0.00	2	37.85	37.80	-2	2,131	-0.09%
2020/10/29	1	36.90	0	0.00	37.40	1	2,078	0.05%
2020/10/28	1	38.00	0	0.00	38.00	1	2,067	0.05%
2020/10/26	1	38.75	1	38.70	38.65	0	2,014	0.00%
2020/10/19	5	38.30	5	38.05	38.35	0	1,973	0.00%
2020/10/16	5	39.76	5	39.88	37.80	0	1,956	0.00%
2020/10/12	2	39.65	2	38.58	38.20	0	1,769	0.00%
2020/10/08	1	39.40	1	39.15	39.55	0	1,693	0.00%
2020/10/07	9	40.51	9	40.23	39.45	0	1,642	0.00%
2020/10/06	1	38.30	1	37.80	38.30	0	1,342	0.00%
2020/10/05	1	37.60	0	0.00	38.25	1	1,338	0.07%
2020/09/25	0	0.00	1	38.90	37.70	-1	1,439	-0.07%
2020/09/24	1	39.70	0	0.00	38.55	1	1,438	0.07%
2020/09/21	56	40.51	54	40.22	40.50	2	1,259	0.16%
2020/09/02	0	0.00	1	37.05	37.90	-1	1,014	-0.10%
2020/09/01	1	37.20	0	0.00	37.00	1	1,096	0.09%
2020/08/24	0	0.00	3	37.10	36.50	-3	1,126	-0.27%
2020/08/10	3	35.15	0	0.00	35.10	3	1,447	0.21%
2020/07/08	0	0.00	1	38.80	38.80	-1	2,185	-0.05%
2020/06/18	0	0.00	1	38.90	38.85	-1	2,274	-0.04%
2020/06/12	0	0.00	2	36.85	37.70	-2	2,336	-0.09%
2020/06/11	1	37.80	5	38.65	37.85	-4	2,357	-0.17%
2020/06/10	1	38.50	0	0.00	38.90	1	2,364	0.04%
2020/06/08	5	43.53	0	0.00	42.50	5	2,321	0.22%
2020/06/03	2	42.03	0	0.00	42.00	2	2,236	0.09%
2020/06/02	1	42.50	0	0.00	41.50	1	2,214	0.05%
2020/05/25	2	39.15	2	40.13	40.90	0	2,064	0.00%
2020/05/21	1	38.70	0	0.00	38.80	1	2,012	0.05%
2020/05/20	0	0.00	1	39.65	38.50	-1	2,017	-0.05%
2020/05/18	0	0.00	1	36.55	36.30	-1	2,071	-0.05%
2020/05/14	3	38.40	0	0.00	37.55	3	2,104	0.14%
2020/05/13	0	0.00	2	38.40	38.95	-2	2,084	-0.10%
2020/05/12	0	0.00	2	38.30	38.20	-2	2,088	-0.10%
2020/05/07	5	38.45	5	38.75	38.30	0	1,969	0.00%
2020/04/29	2	36.75	10	36.65	36.85	-8	1,858	-0.43%
2020/04/27	0	0.00	5	36.60	36.40	-5	1,870	-0.27%
2020/04/23	16	36.80	0	0.00	36.50	16	1,854	0.86%
2020/04/22	1	34.35	0	0.00	36.35	1	1,774	0.06%
2020/04/17	1	36.05	0	0.00	35.00	1	1,732	0.06%
2020/04/14	0	0.00	1	32.75	32.90	-1	1,557	-0.06%
2020/03/19	5	26.80	0	0.00	25.05	5	1,920	0.26%
2020/03/17	1	29.95	3	30.15	28.50	-2	1,981	-0.10%
2020/02/04	0	0.00	1	40.65	41.55	-1	2,428	-0.04%
2020/01/30	0	0.00	1	43.30	43.25	-1	2,614	-0.04%
2020/01/15	0	0.00	1	48.50	48.10	-1	3,251	-0.03%
2020/01/09	1	47.20	0	0.00	47.15	1	3,316	0.03%
2019/12/31	3	50.70	0	0.00	50.80	3	3,679	0.08%
2019/12/26	0	0.00	4	51.33	51.80	-4	3,458	-0.12%
2019/12/19	1	48.75	1	48.80	48.70	0	3,323	0.00%
2019/12/18	1	49.35	0	0.00	49.00	1	3,325	0.03%
2019/12/17	6	50.13	5	49.82	49.90	1	3,355	0.03%
2019/12/16	0	0.00	5	49.60	50.00	-5	3,465	-0.14%
2019/12/12	2	49.70	2	50.40	48.60	0	3,507	0.00%
2019/12/11	0	0.00	14	50.15	50.00	-14	3,431	-0.41%
2019/12/10	14	49.65	0	0.00	49.65	14	3,390	0.41%
2019/12/09	3	50.50	0.1	49.20	49.20	2.9	3,352	0.09%
2019/12/06	1	49.00	1	49.65	49.65	0	3,101	0.00%
2019/11/28	0.1	47.80	0	0.00	47.00	0.1	3,160	0.00%
2019/11/27	1	46.95	1	47.10	46.95	0	3,187	0.00%
2019/11/22	0	0.00	1	46.40	46.25	-1	3,435	-0.03%
2019/11/15	1	46.85	1	46.85	46.65	0	3,915	0.00%
2019/11/14	2	46.05	2	46.50	46.10	0	3,987	0.00%
2019/11/07	5	50.70	0	0.00	47.80	5	4,121	0.12%
2019/11/06	8	52.20	0	0.00	51.50	8	4,049	0.20%
2019/11/04	1	52.40	0	0.00	51.80	1	3,945	0.03%
2019/10/31	9	52.04	0	0.00	51.50	9	3,776	0.24%
2019/10/29	3	52.57	2	52.20	50.80	1	3,604	0.03%
2019/10/28	1	54.50	2	54.00	51.70	-1	3,527	-0.03%
2019/10/25	0	0.00	1	50.00	53.10	-1	3,262	-0.03%
2019/10/23	1	49.90	1	49.40	48.40	0	3,020	0.00%
2019/10/22	0	0.00	1	48.00	48.25	-1	2,906	-0.03%
2019/10/17	0	0.00	1	46.65	46.80	-1	2,858	-0.03%
2019/10/16	2	49.88	2	49.98	47.10	0	2,841	0.00%
2019/10/14	0	0.00	2	47.50	46.80	-2	2,767	-0.07%
2019/10/09	2	46.70	10	46.68	46.60	-8	2,713	-0.29%
2019/10/08	8	47.09	1	47.20	47.00	7	2,681	0.26%
2019/10/04	3	45.90	1	44.95	44.90	2	2,482	0.08%
2019/10/02	5	45.35	0	0.00	45.40	5	2,477	0.20%
2019/09/26	1	44.50	1	44.50	44.15	0	2,451	0.00%
2019/09/25	1	44.20	0	0.00	44.10	1	2,477	0.04%
2019/09/23	0	0.00	2	45.90	45.65	-2	2,450	-0.08%
2019/09/17	0	0.00	1	44.05	44.70	-1	2,237	-0.04%
2019/09/12	2	43.55	0	0.00	43.70	2	2,198	0.09%
2019/09/11	2	43.45	2	44.35	43.40	0	2,202	0.00%
2019/09/10	2	45.95	0	0.00	45.00	2	2,209	0.09%
2019/09/09	1	46.45	0	0.00	46.20	1	2,176	0.05%
2019/08/30	0	0.00	1	45.55	45.60	-1	2,058	-0.05%
2019/08/29	0	0.00	1	47.50	46.40	-1	2,011	-0.05%
2019/08/27	3	45.90	3	45.50	48.10	0	1,869	0.00%
2019/08/23	2	45.70	2	46.00	45.35	0	1,688	0.00%
2019/08/22	1	45.60	0	0.00	46.35	1	1,643	0.06%
2019/08/21	0	0.00	1	44.60	44.80	-1	1,537	-0.07%
2019/08/20	1	44.60	0	0.00	44.70	1	1,452	0.07%
2019/08/14	0	0.00	2	37.75	37.85	-2	1,028	-0.19%
2019/08/13	2	38.20	0	0.00	38.25	2	984	0.20%
2019/07/31	5	35.50	5	35.10	35.70	0	910	0.00%
2019/07/30	0	0.00	1	36.50	34.95	-1	904	-0.11%
2019/07/25	0	0.00	1	37.30	36.90	-1	898	-0.11%
2019/07/23	2	36.35	1	36.45	36.20	1	860	0.12%
2019/07/18	3	35.85	3	35.80	35.70	0	843	0.00%
2019/07/17	3	35.70	3	36.05	36.10	0	843	0.00%
2019/07/16	1	37.00	4	36.93	36.15	-3	830	-0.36%
2019/07/08	2	35.20	0	0.00	34.55	2	731	0.27%
2019/06/24	4	33.58	4	33.58	33.25	0	597	0.00%
2019/06/20	0	0.00	1	32.35	32.35	-1	512	-0.20%
2019/06/18	3	32.15	8	32.48	31.85	-5	500	-1.00%
2019/06/17	1	31.15	0	0.00	31.10	1	463	0.22%
2019/06/13	2	31.00	0	0.00	30.90	2	483	0.41%
2019/06/12	5	31.32	5	31.64	31.20	0	487	0.00%
2019/06/11	5	30.98	2	31.05	31.20	3	485	0.62%
2019/06/10	1	29.40	0	0.00	31.15	1	468	0.21%
2019/06/04	0	0.00	1	28.80	28.90	-1	466	-0.21%
2019/05/17	0	0.00	5	31.05	30.55	-5	748	-0.67%
2019/05/15	10	30.30	0	0.00	30.30	10	825	1.21%
2019/05/13	0	0.00	10	29.55	29.35	-10	891	-1.12%
2019/05/03	1	32.00	0	0.00	32.20	1	933	0.11%
2019/05/02	5	30.90	5	32.10	32.70	0	947	0.00%
2019/04/08	0	0.00	1	34.85	34.30	-1	1,461	-0.07%
2019/03/21	1	34.50	0	0.00	34.20	1	1,575	0.06%
2019/03/18	1	33.65	0	0.00	33.95	1	1,808	0.06%
2019/03/14	1	34.80	0	0.00	34.60	1	1,901	0.05%
2019/03/12	5	36.05	0	0.00	35.30	5	2,209	0.23%
2019/03/04	1	37.40	1	37.65	37.90	0	2,692	0.00%
2019/02/19	1	37.70	1	37.85	36.70	0	2,688	0.00%
2019/02/15	2	36.00	0	0.00	36.00	2	2,692	0.07%
2019/02/14	2	37.18	3	37.72	36.60	-1	2,683	-0.04%
2019/02/13	1	36.35	1	36.60	36.35	0	2,608	0.00%
2019/02/11	0	0.00	5	35.97	36.15	-5	2,557	-0.20%
2019/01/29	2	34.75	2	34.75	34.50	0	2,595	0.00%
2019/01/24	1	35.30	0	0.00	34.95	1	2,613	0.04%
2019/01/22	1	35.15	0	0.00	34.90	1	2,613	0.04%
2019/01/21	2	35.90	0	0.00	35.70	2	2,603	0.08%
2019/01/18	3	35.87	6	35.93	35.70	-3	2,556	-0.12%
2019/01/17	3	35.40	3	35.10	34.60	0	2,434	0.00%
2019/01/16	0	0.00	8	35.43	35.10	-8	2,417	-0.33%
2019/01/15	9	34.91	2	34.60	35.20	7	2,336	0.30%
2019/01/14	1	33.45	1	32.65	32.50	0	2,272	0.00%
2019/01/11	1	34.10	0	0.00	33.40	1	2,274	0.04%
2019/01/09	1	33.95	0	0.00	33.45	1	2,280	0.04%
2019/01/08	1	33.00	3	33.08	33.50	-2	2,284	-0.09%
2019/01/04	1	32.30	2	32.55	32.90	-1	2,294	-0.04%
2019/01/03	1	32.85	1	33.25	32.60	0	2,282	0.00%
2018/12/28	3	33.57	2	33.78	33.25	1	2,346	0.04%
2018/12/21	1	31.90	0	0.00	32.70	1	2,387	0.04%
2018/12/20	1	31.90	1	32.25	31.95	0	2,419	0.00%
2018/12/19	2	33.63	1	34.25	33.15	1	2,446	0.04%
2018/12/18	2	34.38	1	35.10	34.00	1	2,493	0.04%
2018/12/13	2	36.68	2	36.48	35.80	0	2,446	0.00%
2018/12/12	2	37.28	4	37.41	37.10	-2	2,386	-0.08%
2018/12/10	2	34.50	1	35.00	34.30	1	2,221	0.05%
2018/12/07	1	36.00	2	37.60	36.00	-1	2,193	-0.05%
2018/12/06	3	36.10	1	35.15	35.10	2	2,121	0.09%
2018/12/05	3	39.18	3	38.60	38.95	0	2,034	0.00%
2018/12/04	1	36.40	0	0.00	36.30	1	1,827	0.05%
2018/12/03	0	0.00	4	36.63	35.90	-4	1,816	-0.22%
2018/11/30	5	36.43	3	35.75	35.00	2	1,745	0.11%
2018/11/29	1	35.70	2	34.75	35.30	-1	1,674	-0.06%
2018/11/28	15	35.27	81	35.05	35.30	-66	1,616	-4.08%
2018/11/27	202	33.69	140	33.73	33.75	62	1,451	4.27%	大買/大賣/
2018/11/23	0	0.00	4	30.00	29.85	-4	1,321	-0.30%
2018/11/22	15	31.70	4	31.28	29.70	11	1,358	0.81%
2018/11/21	0	0.00	1	30.15	30.75	-1	1,312	-0.08%
2018/11/20	1	30.65	1	30.85	30.00	0	1,312	0.00%
2018/11/15	1	30.00	1	30.00	30.00	0	1,279	0.00%
2018/11/06	2	30.55	2	29.25	27.85	0	1,292	0.00%
2018/10/02	1	38.90	1	40.30	38.60	0	2,079	0.00%
2018/09/28	0	0.00	1	38.60	38.50	-1	2,183	-0.05%
2018/09/27	1	39.90	3	39.60	38.20	-2	2,335	-0.09%
2018/09/26	3	39.30	0	0.00	38.30	3	2,389	0.13%
2018/09/18	0	0.00	2	35.90	35.70	-2	3,290	-0.06%
2018/09/10	0	0.00	2	35.88	35.05	-2	4,200	-0.05%
2018/08/30	2	41.60	0	0.00	41.30	2	6,336	0.03%
2018/08/29	2	42.10	2	41.38	41.10	0	6,392	0.00%
2018/08/24	0	0.00	2	38.45	38.90	-2	6,588	-0.03%
2018/08/17	2	43.08	0	0.00	41.30	2	7,777	0.03%
2018/08/16	1	40.75	1	41.10	41.20	0	7,946	0.00%
2018/08/14	6	39.63	6	39.79	40.85	0	7,949	0.00%
2018/08/09	1	46.50	1	45.60	45.80	0	7,839	0.00%
2018/08/07	7	48.59	7	48.25	48.10	0	7,832	0.00%
2018/08/03	2	47.30	2	47.38	48.15	0	7,840	0.00%
2018/07/30	2	50.10	2	48.53	48.60	0	7,792	0.00%
2018/07/27	5	50.14	5	50.58	50.90	0	7,785	0.00%
2018/07/26	5	50.36	5	50.36	49.90	0	7,776	0.00%
2018/07/25	4	49.23	4	50.00	50.30	0	7,717	0.00%
2018/07/24	3	50.03	3	49.80	49.75	0	7,694	0.00%
2018/07/23	1	48.00	1	47.30	48.10	0	7,619	0.00%
2018/07/20	4	49.98	4	49.29	48.60	0	7,595	0.00%
2018/07/18	1	49.60	1	50.60	49.20	0	7,535	0.00%
2018/07/17	1	51.80	1	51.20	50.90	0	7,498	0.00%
2018/07/16	0	0.00	1	52.20	53.50	-1	7,432	-0.01%
2018/07/13	2	50.10	2	51.00	50.10	0	7,316	0.00%
2018/07/12	2	49.25	2	49.83	50.50	0	7,303	0.00%
2018/07/11	4	49.41	4	50.08	49.60	0	7,281	0.00%
2018/07/09	0	0.00	1	49.75	49.50	-1	7,168	-0.01%
2018/07/06	5	51.14	3	49.63	51.10	2	7,143	0.03%
2018/07/05	6	49.57	6	50.18	50.30	0	7,059	0.00%
2018/07/04	2	50.50	7	51.77	52.20	-5	6,912	-0.07%
2018/07/03	16	57.53	10	56.29	54.10	6	6,815	0.09%
2018/07/02	1	56.10	0	0.00	55.80	1	6,538	0.02%
2018/06/29	2	57.00	15	55.76	55.40	-13	6,411	-0.20%
2018/06/28	4	54.20	5	54.42	55.00	-1	6,177	-0.02%
2018/06/27	14	54.54	1	54.50	53.20	13	6,026	0.22%
2018/06/26	9	51.56	12	51.49	51.50	-3	5,837	-0.05%
2018/06/25	33	51.30	34	51.65	50.50	-1	5,736	-0.02%
2018/06/22	3	52.63	0	0.00	52.50	3	5,680	0.05%
2018/06/21	3	54.13	10	55.55	56.30	-7	5,564	-0.13%
2018/06/20	18	54.08	17	54.41	52.20	1	5,338	0.02%
2018/06/19	8	54.11	2	54.90	53.80	6	5,136	0.12%
2018/06/15	14	57.96	33	57.62	57.20	-19	5,187	-0.37%
2018/06/14	17	58.03	3	57.57	58.50	14	4,883	0.29%
2018/06/13	79	57.46	80	55.77	53.20	-1	4,486	-0.02%
2018/06/12	34	56.37	24	56.17	56.50	10	4,175	0.24%
2018/06/11	14	50.94	14	52.86	53.20	0	3,770	0.00%
2018/06/08	2	47.10	12	46.84	48.40	-10	3,522	-0.28%
2018/06/05	0	0.00	5	44.20	43.90	-5	3,131	-0.16%
2018/06/04	0	0.00	4	45.60	45.55	-4	3,106	-0.13%
2018/05/31	17	49.07	2	47.75	46.10	15	3,119	0.48%
2018/05/30	1	44.60	1	46.05	47.10	0	2,874	0.00%
2018/05/29	4	45.75	7	46.55	43.90	-3	2,552	-0.12%
2018/05/28	3	44.15	0	0.00	43.85	3	2,358	0.13%
2018/05/25	27	42.26	29	42.26	40.95	-2	2,209	-0.09%
2018/05/24	31	40.99	26	40.34	41.70	5	2,033	0.25%
2018/05/23	0	0.00	3	37.70	37.95	-3	1,873	-0.16%
2018/05/22	3	36.75	3	37.48	36.05	0	1,871	0.00%
2018/05/18	3	36.45	3	36.10	36.10	0	1,925	0.00%
2018/05/17	3	36.80	0	0.00	36.20	3	1,960	0.15%
2018/04/16	0	0.00	8	38.13	38.05	-8	3,854	-0.21%
2018/04/13	1	38.95	0	0.00	38.80	1	3,945	0.03%
2018/04/10	5	41.00	0	0.00	40.35	5	4,193	0.12%
2018/03/22	0	0.00	3	43.60	41.95	-3	5,565	-0.05%
2018/03/21	4	43.88	4	44.26	43.60	0	5,554	0.00%
2018/03/20	2	42.75	0	0.00	43.00	2	5,452	0.04%
2018/03/19	0	0.00	1	42.40	41.80	-1	5,478	-0.02%
2018/03/16	22	42.91	23	42.62	42.50	-1	5,526	-0.02%
2018/03/15	10	42.18	16	42.45	42.65	-6	5,672	-0.11%
2018/03/14	16	41.99	21	41.89	42.10	-5	5,723	-0.09%
2018/03/13	19	42.20	5	42.47	42.00	14	5,841	0.24%
2018/03/12	0	0.00	12	41.92	41.50	-12	5,805	-0.21%
2018/03/09	14	41.79	15	41.97	41.45	-1	5,804	-0.02%
2018/03/08	26	41.82	30	41.94	41.70	-4	5,783	-0.07%
2018/03/07	14	42.47	14	43.02	41.10	0	5,746	0.00%
2018/03/06	35	43.98	22	43.89	43.20	13	5,715	0.23%
2018/03/05	3	41.67	0	0.00	41.45	3	5,554	0.05%
2018/03/01	1	40.50	1	40.80	41.00	0	5,495	0.00%
2018/02/23	6	41.05	10	41.60	41.10	-4	5,742	-0.07%
2018/02/22	10	40.30	0	0.00	40.50	10	6,065	0.16%
2018/02/21	1	40.00	2	40.30	40.30	-1	6,351	-0.02%
2018/02/12	1	39.00	3	38.72	38.65	-2	6,631	-0.03%
2018/02/09	12	37.60	10	37.77	37.50	2	6,645	0.03%
2018/02/08	0	0.00	6	39.00	39.15	-6	6,637	-0.09%
2018/02/07	15	40.22	15	39.46	38.85	0	6,614	0.00%
2018/02/06	2	39.25	1	39.75	38.30	1	6,578	0.02%
2018/02/05	3	42.13	6	41.63	42.50	-3	6,496	-0.05%
2018/02/02	1	44.40	1	44.05	43.75	0	6,467	0.00%
2018/01/31	26	46.98	26	47.29	47.10	0	6,168	0.00%
2018/01/30	3	48.88	2	49.00	46.60	1	5,992	0.02%
2018/01/29	0	0.00	1	43.65	47.85	-1	5,696	-0.02%
2018/01/26	0	0.00	3	43.73	43.50	-3	5,462	-0.05%
2018/01/25	8	44.33	3	44.58	41.80	5	5,388	0.09%
2018/01/24	1	43.20	0	0.00	44.60	1	5,370	0.02%
2018/01/23	0	0.00	3	43.33	45.25	-3	5,326	-0.06%
2018/01/22	2	41.00	1	40.45	41.15	1	5,353	0.02%
2018/01/19	2	40.28	2	40.53	40.10	0	5,650	0.00%
2018/01/18	1	40.30	2	40.65	40.15	-1	6,086	-0.02%
2018/01/17	0	0.00	1	38.90	39.15	-1	6,095	-0.02%
2018/01/11	5	39.80	6	39.51	39.50	-1	6,285	-0.02%
2018/01/10	1	39.80	1	39.75	39.15	0	6,270	0.00%
2018/01/09	22	40.95	49	40.50	40.15	-27	6,242	-0.43%
2018/01/08	0	0.00	1	43.95	43.85	-1	6,153	-0.02%
2018/01/05	31	45.24	1	46.05	45.30	30	6,100	0.49%
2018/01/04	1	43.10	1	43.10	43.30	0	5,938	0.00%
2018/01/03	1	43.85	0	0.00	44.10	1	5,876	0.02%
2018/01/02	2	44.00	3	44.58	43.80	-1	5,769	-0.02%