正新 (2105)-凱基-埔墘券商分點個股進出

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

正新

(2105)

可現股當沖

股價
53.4
漲跌
▲0.2
漲幅
+0.38%
成交量
8,272張
產業
上市橡膠類股
970人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

正新 (2105)籌碼相關－凱基-埔墘券商分點個股進出

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

凱基-埔墘券商分點個股進出
凱基-埔墘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
2024/05/15	0	0.00	6	52.30	52.20	-6	5,549	-0.11%
2024/05/13	0	0.00	4	51.80	51.80	-4	5,374	-0.07%
2024/05/06	21	48.24	0	0.00	48.25	21	4,973	0.42%
2024/04/23	0	0.00	10.1	47.20	47.10	-10.1	4,688	-0.21%
2024/04/22	3	47.45	0	0.00	47.45	3	4,751	0.06%
2024/04/19	0	46.90	0	0.00	46.90	0	4,716	0.00%
2024/04/17	0	47.90	0	0.00	48.00	0	4,650	0.00%
2024/04/15	0	49.20	0	0.00	49.45	0	4,574	0.00%
2024/04/12	0	0.00	1	49.30	48.70	-1	4,535	-0.02%
2024/04/01	0	0.00	1	49.90	49.75	-1	4,560	-0.02%
2024/03/29	0	0.00	1	50.00	50.00	-1	4,566	-0.02%
2024/03/28	0	0.00	1	49.65	49.70	-1	4,531	-0.02%
2024/03/27	2	49.83	0	0.00	49.85	2	4,663	0.04%
2024/03/26	0	0.00	49	48.85	48.85	-49	4,973	-0.99%
2024/03/25	3	47.77	0	0.00	48.15	3	5,384	0.06%
2024/03/22	2	48.60	0	0.00	48.10	2	5,850	0.03%
2024/03/20	1	47.95	0	0.00	48.40	1	6,762	0.01%
2024/03/19	2	48.18	0	0.00	47.80	2	6,807	0.03%
2024/03/18	80	48.88	0	0.00	49.50	80	6,858	1.17%
2024/03/14	22	47.70	2	47.40	47.65	20	6,721	0.30%
2024/03/07	0	0.00	1	45.75	45.90	-1	7,479	-0.01%
2024/03/06	0	0.00	25	45.85	46.05	-25	7,524	-0.33%
2024/03/01	5	46.60	0	0.00	46.65	5	7,758	0.06%
2024/02/19	20	46.78	0	0.00	46.40	20	8,186	0.24%
2024/01/16	0	0.00	24	43.05	43.10	-24	8,733	-0.27%
2024/01/03	0	0.00	11	44.60	44.95	-11	9,315	-0.12%
2023/12/27	0	0.00	1	44.55	44.90	-1	9,441	-0.01%
2023/12/26	0	0.00	25	44.75	44.50	-25	9,419	-0.27%
2023/12/20	20	47.00	1	46.50	47.00	19	8,874	0.21%
2023/12/19	3	46.35	0	0.00	46.25	3	8,458	0.04%
2023/12/18	0	0.00	0.1	46.22	46.60	-0.1	8,068	0.00%
2023/12/15	0	0.00	0.1	45.56	45.35	-0.1	7,684	0.00%
2023/12/12	0	0.00	0.4	46.30	46.30	-0.4	7,329	-0.01%
2023/12/08	0	0.00	5	45.35	45.00	-5	7,356	-0.07%
2023/12/06	0.1	44.95	2	44.98	45.00	-1.9	7,366	-0.03%
2023/12/04	0.5	45.01	52	45.03	44.70	-51.5	7,195	-0.72%
2023/11/30	2	47.05	0	0.00	47.05	2	6,870	0.03%
2023/11/29	3	47.30	0	0.00	47.30	3	6,788	0.04%
2023/11/28	12	47.52	0	0.00	47.45	12	6,868	0.17%
2023/11/27	0	0.00	1	47.00	46.85	-1	6,925	-0.01%
2023/11/22	0	0.00	5	46.05	46.20	-5	7,191	-0.07%
2023/11/20	0	0.00	20	45.65	45.65	-20	7,140	-0.28%
2023/11/17	0	0.00	5	46.55	46.55	-5	7,059	-0.07%
2023/11/16	10	45.70	0	0.00	45.90	10	7,001	0.14%
2023/11/14	0	0.00	4	45.55	45.50	-4	6,711	-0.06%
2023/11/10	0	0.00	1	45.00	44.80	-1	6,582	-0.02%
2023/11/09	1	44.50	0	0.00	44.80	1	6,546	0.02%
2023/10/23	0	0.00	0	42.90	42.95	0	6,353	0.00%
2023/10/18	0	0.00	1	43.40	43.40	-1	6,305	-0.02%
2023/10/16	1	44.00	0	0.00	44.30	1	6,264	0.02%
2023/10/12	0	0.00	2	44.95	44.95	-2	6,237	-0.03%
2023/10/11	2	44.58	4	44.75	44.80	-2	6,100	-0.03%
2023/10/05	0	0.00	6	42.85	42.85	-6	5,915	-0.10%
2023/10/04	1	42.25	0	0.00	41.70	1	5,877	0.02%
2023/10/03	1	42.25	0	0.00	42.40	1	5,940	0.02%
2023/09/28	1.5	42.47	0	0.00	42.50	1.5	5,972	0.03%
2023/09/27	1	42.40	1	42.35	42.45	0	5,992	0.00%
2023/09/26	1	42.30	5	42.50	42.60	-4	6,043	-0.07%
2023/09/21	1	43.10	0	0.00	42.60	1	6,147	0.02%
2023/09/18	5	43.20	5	43.18	43.10	0	5,931	0.00%
2023/09/13	8	42.56	7	42.59	42.65	1	5,816	0.02%
2023/09/12	4	41.80	4	41.66	41.80	0	5,928	0.00%
2023/09/11	5	41.87	5	41.65	41.65	0	5,984	0.00%
2023/09/08	33	40.80	9	40.95	41.40	24	5,956	0.40%
2023/09/07	1	39.65	0	0.00	39.70	1	5,823	0.02%
2023/09/01	0	0.00	3.2	40.41	40.45	-3.2	5,794	-0.05%
2023/08/30	1	39.40	1	40.30	39.75	0	5,531	0.00%
2023/08/29	38	38.89	0	0.00	39.55	38	5,428	0.70%
2023/08/24	0	0.00	0	37.85	37.85	0	5,661	0.00%
2023/08/18	2	37.75	0	0.00	37.75	2	5,780	0.03%
2023/08/16	1	37.75	0	0.00	37.40	1	5,862	0.02%
2023/08/07	0	37.20	0	0.00	37.35	0	6,091	0.00%
2023/08/02	0	37.40	0	0.00	37.35	0	6,103	0.00%
2023/07/31	4	38.51	0	0.00	38.45	4	6,033	0.07%
2023/07/26	0	0.00	68	38.45	38.35	-68	6,140	-1.11%
2023/07/24	0	0.00	4	37.70	38.00	-4	6,157	-0.06%
2023/07/19	2	38.70	0	0.00	38.40	2	6,171	0.03%
2023/07/14	1	39.00	0	0.00	39.15	1	6,074	0.02%
2023/07/13	1	39.35	0	0.00	39.10	1	6,069	0.02%
2023/07/11	0	0.00	1	39.65	39.75	-1	6,101	-0.02%
2023/07/10	1	39.50	0	0.00	39.45	1	6,112	0.02%
2023/07/06	0	0.00	5	39.30	39.30	-5	6,028	-0.08%
2023/07/05	2	39.10	0	0.00	38.95	2	5,979	0.03%
2023/07/03	1	39.30	10	39.68	39.30	-9	5,856	-0.15%
2023/06/21	7	40.69	4	40.70	41.00	3	6,390	0.05%
2023/06/19	1	40.90	0	0.00	41.20	1	6,291	0.02%
2023/06/16	25	41.48	0	0.00	41.15	25	6,174	0.40%
2023/06/15	20	41.20	0	0.00	40.55	20	5,878	0.34%
2023/06/14	30	40.35	0	0.00	40.25	30	5,792	0.52%
2023/06/07	0	0.00	7	38.85	38.85	-7	5,560	-0.13%
2023/06/01	2	37.95	0	0.00	37.85	2	5,443	0.04%
2023/05/30	5	39.84	0	0.00	39.80	5	4,973	0.10%
2023/05/29	2	39.68	0	0.00	39.60	2	4,950	0.04%
2023/05/19	0	0.00	1	40.10	40.15	-1	4,785	-0.02%
2023/05/18	0	0.00	1	39.95	40.00	-1	4,717	-0.02%
2023/05/16	0	0.00	1	39.60	39.75	-1	4,545	-0.02%
2023/05/09	0	0.00	0	38.55	38.40	0	4,345	0.00%
2023/04/21	0	0.00	5	36.88	36.90	-5	4,181	-0.12%
2023/04/20	0	0.00	0.3	37.00	36.90	-0.3	4,174	-0.01%
2023/04/18	0	0.00	1	37.50	37.40	-1	4,153	-0.02%
2023/04/17	5	38.00	0	0.00	37.90	5	4,106	0.12%
2023/04/14	0.3	38.20	2	38.13	38.00	-1.8	4,047	-0.04%
2023/04/11	0	0.00	2	37.10	37.10	-2	3,792	-0.05%
2023/04/10	0	0.00	7	37.10	37.15	-7	3,765	-0.19%
2023/03/31	1	36.75	0	0.00	36.55	1	3,645	0.03%
2023/03/27	1	36.50	0	0.00	36.20	1	3,425	0.03%
2023/03/24	3	37.77	2	37.90	37.65	1	3,235	0.03%
2023/03/22	1	34.40	0	0.00	34.65	1	2,670	0.04%
2023/03/20	1	34.05	0	0.00	34.05	1	2,691	0.04%
2023/03/10	0	34.45	0	0.00	34.40	0	2,630	0.00%
2023/03/09	0	0.00	12	34.60	34.60	-12	2,642	-0.45%
2023/03/08	1	34.95	0	0.00	34.90	1	2,690	0.04%
2023/02/21	20	35.00	1	35.00	35.05	19	2,524	0.75%
2023/02/10	2	33.85	0	0.00	33.95	2	2,675	0.07%
2023/02/06	1	34.20	0	0.00	34.15	1	2,643	0.04%
2023/01/13	2	34.20	0	0.00	34.20	2	2,737	0.07%
2022/11/24	0	0.00	1	34.20	34.25	-1	6,164	-0.02%
2022/11/18	0	33.55	0	0.00	33.50	0	6,206	0.00%
2022/10/20	1	32.80	0	0.00	32.80	1	6,191	0.02%
2022/10/11	0	34.55	0	0.00	34.55	0	6,132	0.00%
2022/10/06	1	35.75	0	0.00	35.80	1	6,159	0.02%
2022/09/28	0	0.00	88	36.85	36.30	-88	5,964	-1.48%
2022/09/23	0	0.00	1	37.80	37.35	-1	5,675	-0.02%
2022/09/20	0	0.00	1	39.10	39.60	-1	5,266	-0.02%
2022/09/19	0	0.00	16	39.13	39.45	-16	5,117	-0.31%
2022/09/16	0	0.00	4.1	38.28	39.50	-4.1	4,957	-0.08%
2022/09/15	5	38.90	0	0.00	38.40	5	4,576	0.11%
2022/09/14	103	36.30	1	37.20	37.70	102	4,040	2.52%	大買/鉅額交易
2022/09/01	1	34.95	0	0.00	35.00	1	3,754	0.03%
2022/08/30	0	0.00	1	35.00	34.95	-1	3,735	-0.03%
2022/08/25	1	35.25	0	0.00	35.15	1	3,749	0.03%
2022/08/17	1	35.65	0	0.00	35.60	1	4,128	0.02%
2022/08/15	1	34.95	0	0.00	34.95	1	4,082	0.02%
2022/08/04	1	34.70	0	0.00	34.50	1	4,021	0.02%
2022/08/02	0	0.00	3	35.70	35.80	-3	3,958	-0.08%
2022/07/29	1	35.50	0	0.00	35.45	1	3,918	0.03%
2022/07/27	1	35.30	0	0.00	35.35	1	3,904	0.03%
2022/07/21	0	0.00	2	36.00	36.15	-2	3,840	-0.05%
2022/07/19	1	36.80	0	0.00	36.65	1	3,781	0.03%
2022/07/15	0	0.00	2	36.35	36.30	-2	3,706	-0.05%
2022/07/11	3	35.82	0	0.00	35.60	3	3,595	0.08%
2022/07/08	1	35.80	0	0.00	36.10	1	3,582	0.03%
2022/07/07	0	0.00	3	35.25	35.15	-3	3,462	-0.09%
2022/06/29	1	35.95	0	0.00	35.65	1	3,500	0.03%
2022/06/28	0	35.65	0	0.00	35.70	0	3,479	0.00%
2022/06/27	1	35.60	0	0.00	35.70	1	3,569	0.03%
2022/06/24	0	0.00	5	35.55	35.45	-5	3,554	-0.14%
2022/06/21	0	0.00	3	34.75	34.95	-3	3,511	-0.09%
2022/06/10	0	0.00	1	35.55	35.50	-1	3,485	-0.03%
2022/06/09	0	0.00	3	35.70	35.75	-3	3,502	-0.09%
2022/06/07	2	35.50	0	0.00	35.65	2	3,468	0.06%
2022/05/17	0	0.00	2	34.25	34.30	-2	3,494	-0.06%
2022/05/10	2	33.15	0	0.00	33.25	2	3,543	0.06%
2022/04/29	1	33.75	0	0.00	33.45	1	3,837	0.03%
2022/04/22	2	34.30	0	0.00	34.40	2	3,817	0.05%
2022/04/14	1	34.75	0	0.00	34.75	1	3,966	0.03%
2022/04/07	2	35.30	1	35.20	34.95	1	4,116	0.02%
2022/04/01	1	35.90	0	0.00	35.90	1	4,226	0.02%
2022/03/31	2	35.53	0	0.00	35.45	2	4,354	0.05%
2022/03/30	0	0.00	1	35.50	35.30	-1	4,321	-0.02%
2022/03/25	1	34.85	0	0.00	34.85	1	4,247	0.02%
2022/03/24	1	35.05	0	0.00	35.05	1	4,304	0.02%
2022/03/23	0	0.00	1	35.50	35.50	-1	4,354	-0.02%
2022/03/21	0	0.00	2	35.35	35.60	-2	4,402	-0.05%
2022/03/18	5	35.20	0	0.00	35.00	5	4,448	0.11%
2022/03/17	0	0.00	1	35.00	35.00	-1	4,474	-0.02%
2022/03/10	1.3	34.57	0	0.00	34.80	1.3	5,074	0.03%
2022/03/02	1	35.60	0	0.00	35.40	1	5,195	0.02%
2022/03/01	0	0.00	14	35.53	35.65	-14	5,198	-0.27%
2022/02/24	0	0.00	4	35.05	35.05	-4	5,142	-0.08%
2022/02/11	1	35.85	0	0.00	35.75	1	5,191	0.02%
2022/02/10	1	36.30	4	36.65	36.35	-3	5,222	-0.06%
2022/02/07	0	0.00	4	36.05	36.10	-4	5,196	-0.08%
2022/01/24	1	35.10	0	0.00	35.10	1	5,082	0.02%
2022/01/20	2	35.50	0	0.00	35.45	2	5,107	0.04%
2022/01/10	15	35.33	0	0.00	35.30	15	5,111	0.29%
2022/01/06	1	35.50	1	35.65	35.65	0	5,081	0.00%
2021/12/27	1	36.85	5	37.08	37.20	-4	5,044	-0.08%
2021/12/21	0	0.00	3	35.40	35.60	-3	5,233	-0.06%
2021/12/20	0	0.00	2	36.00	35.50	-2	5,264	-0.04%
2021/12/16	0	0.00	47	35.77	35.55	-47	5,262	-0.89%
2021/12/14	0	0.00	1	35.80	35.85	-1	5,397	-0.02%
2021/12/10	1	35.90	0	0.00	35.85	1	5,435	0.02%
2021/12/09	50	35.79	0	0.00	36.55	50	5,388	0.93%
2021/12/01	4	33.65	0	0.00	33.65	4	5,197	0.08%
2021/11/24	0	0.00	2	35.00	35.10	-2	5,171	-0.04%
2021/11/23	2	34.85	0	0.00	34.50	2	5,182	0.04%
2021/11/19	0	0.00	0.4	34.40	34.30	-0.4	5,307	-0.01%
2021/11/18	0	0.00	1	34.55	34.50	-1	5,349	-0.02%
2021/11/11	6	34.35	0	0.00	34.30	6	5,810	0.10%
2021/11/09	2	35.08	1	35.30	35.20	1	5,850	0.02%
2021/11/04	2	34.35	0	0.00	34.35	2	5,911	0.03%
2021/11/03	4	34.40	0	0.00	34.50	4	5,919	0.07%
2021/10/25	0	0.00	1	35.10	35.15	-1	5,816	-0.02%
2021/10/20	4	34.95	0	0.00	34.85	4	5,774	0.07%
2021/10/14	0	0.00	1	34.15	34.10	-1	5,796	-0.02%
2021/10/13	1	34.00	0	0.00	33.85	1	5,867	0.02%
2021/10/08	0	34.60	0	0.00	34.40	0	5,813	0.00%
2021/09/27	0	36.25	0	0.00	36.20	0	5,592	0.00%
2021/09/24	1	35.80	0	0.00	35.60	1	5,567	0.02%
2021/09/22	0	0.00	1	35.40	35.40	-1	5,509	-0.02%
2021/09/17	0	0.00	1	36.60	36.15	-1	5,446	-0.02%
2021/09/10	1	36.00	0	0.00	36.25	1	5,560	0.02%
2021/09/08	5	35.89	0	0.00	35.80	5	5,826	0.09%
2021/09/06	5	36.95	2	37.00	36.90	3	5,753	0.05%
2021/08/24	0	0.00	0	37.90	37.60	0	5,472	0.00%
2021/08/23	0.3	38.20	0	0.00	38.05	0.3	5,436	0.01%
2021/08/20	10	37.90	10	37.80	37.55	0	5,522	0.00%
2021/08/19	17	37.78	0	0.00	37.60	17	5,620	0.30%
2021/08/16	3	39.32	0	0.00	39.15	3	5,337	0.06%
2021/08/13	1	40.45	0	0.00	40.30	1	5,353	0.02%
2021/08/12	4	40.55	0	0.00	40.65	4	5,414	0.07%
2021/08/11	0	0.00	1	41.85	41.80	-1	5,363	-0.02%
2021/07/29	0	0.00	6	44.00	44.05	-6	6,570	-0.09%
2021/07/27	0	44.50	0	0.00	44.35	0	6,977	0.00%
2021/07/15	2	44.30	0	0.00	44.30	2	8,998	0.02%
2021/07/12	2	44.70	0	0.00	44.80	2	10,396	0.02%
2021/07/09	5	44.48	1	44.70	44.70	4	10,836	0.04%
2021/07/08	0	0.00	1	44.90	45.15	-1	10,863	-0.01%
2021/07/06	0	0.00	6	45.60	45.70	-6	10,884	-0.06%
2021/07/05	2	45.98	0	0.00	46.00	2	10,972	0.02%
2021/07/02	2	45.80	0	0.00	45.45	2	10,992	0.02%
2021/07/01	1	46.40	0	0.00	46.30	1	10,943	0.01%
2021/06/30	1	46.70	0	0.00	46.75	1	10,959	0.01%
2021/06/29	2	46.80	0	0.00	46.60	2	11,003	0.02%
2021/06/28	3	46.88	0	0.00	47.00	3	11,123	0.03%
2021/06/25	3	47.63	1	47.65	47.35	2	11,196	0.02%
2021/06/23	0.6	45.75	0	0.00	46.00	0.6	11,152	0.00%
2021/06/21	0	0.00	2	45.35	44.30	-2	11,334	-0.02%
2021/06/18	1	45.28	0	0.00	44.45	1	11,309	0.01%
2021/06/17	1	44.80	0	0.00	45.30	1	11,002	0.01%
2021/06/11	0	0.00	1	47.00	46.35	-1	11,112	-0.01%
2021/06/08	0	0.00	1	47.00	47.00	-1	11,083	-0.01%
2021/06/07	0	0.00	3	46.10	46.40	-3	11,102	-0.03%
2021/06/04	2	48.00	0	0.00	47.65	2	11,091	0.02%
2021/06/03	1	48.35	0	0.00	48.00	1	11,101	0.01%
2021/05/28	0	0.00	4	48.15	47.40	-4	11,297	-0.04%
2021/05/20	0	0.00	2	44.85	44.20	-2	11,167	-0.02%
2021/05/14	1	44.05	1	44.35	44.35	0	10,811	0.00%
2021/05/13	2	44.50	0	0.00	43.90	2	10,697	0.02%
2021/05/12	4	47.45	0	0.00	45.00	4	10,559	0.04%
2021/05/11	1	49.45	0	0.00	48.60	1	10,379	0.01%
2021/05/07	1	50.80	0	0.00	51.00	1	10,178	0.01%
2021/05/06	0	0.00	1	50.40	50.70	-1	10,138	-0.01%
2021/05/05	3	50.23	0	0.00	49.50	3	9,970	0.03%
2021/05/04	0	0.00	2	50.70	51.10	-2	9,745	-0.02%
2021/05/03	2	52.40	0	0.00	52.50	2	9,553	0.02%
2021/04/29	2	53.75	4	54.63	54.10	-2	9,387	-0.02%
2021/04/28	2	55.30	2	55.10	55.50	0	9,117	0.00%
2021/04/27	1	55.90	6	55.90	56.10	-5	9,030	-0.06%
2021/04/26	3	56.90	10	57.00	57.00	-7	8,914	-0.08%
2021/04/23	0	0.00	6	55.58	56.30	-6	8,784	-0.07%
2021/04/22	6	57.43	15	58.32	56.10	-9	8,588	-0.10%
2021/04/21	5	56.36	4	56.78	57.10	1	8,128	0.01%
2021/04/20	5	56.46	4	56.35	56.50	1	7,741	0.01%
2021/04/19	0	0.00	0	53.80	53.80	0	6,858	0.00%
2021/04/15	0.4	51.20	6	50.28	51.20	-5.6	6,355	-0.09%
2021/04/14	0	0.00	2	48.03	48.15	-2	5,976	-0.03%
2021/04/13	0	0.00	2	47.95	47.30	-2	6,072	-0.03%
2021/04/12	2	47.75	2	48.40	47.80	0	6,202	0.00%
2021/04/09	0	0.00	78	48.10	48.00	-78	6,238	-1.25%
2021/03/26	0	0.00	1	46.05	45.45	-1	5,754	-0.02%
2021/03/19	0	0.00	1	44.80	44.20	-1	5,493	-0.02%
2021/03/05	4	43.00	0	0.00	42.95	4	5,802	0.07%
2021/02/26	3	42.88	0	0.00	43.15	3	5,890	0.05%
2021/02/25	0	0.00	2	44.55	44.45	-2	5,794	-0.03%
2021/02/18	0	0.00	1	43.30	43.30	-1	6,145	-0.02%
2021/02/04	1	41.70	0	0.00	41.65	1	6,367	0.02%
2021/02/02	0	0.00	3	42.17	42.25	-3	6,570	-0.05%
2021/01/29	3	39.75	0	0.00	39.95	3	6,608	0.05%
2021/01/19	0	0.00	1	43.05	43.20	-1	6,574	-0.02%
2021/01/18	0	0.00	1	42.20	42.35	-1	6,533	-0.02%
2021/01/11	0	0.00	1	43.10	43.55	-1	6,308	-0.02%
2021/01/08	1	43.30	0	0.00	43.60	1	6,269	0.02%
2021/01/06	2	41.45	4	42.03	41.35	-2	6,075	-0.03%
2021/01/05	1	44.00	0	0.00	42.80	1	5,880	0.02%
2020/12/29	1	43.50	3	43.30	43.35	-2	5,619	-0.04%
2020/12/23	0	0.00	1	43.10	43.35	-1	5,735	-0.02%
2020/12/18	1	45.10	10	45.10	45.10	-9	5,733	-0.16%
2020/12/16	1	45.40	2	45.50	45.70	-1	5,727	-0.02%
2020/12/11	0	0.00	1	44.00	44.35	-1	5,524	-0.02%
2020/12/10	1	44.60	0	0.00	44.80	1	5,539	0.02%
2020/12/09	2	45.10	0	0.00	45.30	2	5,503	0.04%
2020/12/08	2	45.00	2	45.30	45.45	0	5,469	0.00%
2020/11/26	0	0.00	1	43.20	43.20	-1	5,288	-0.02%
2020/11/25	1	42.90	1	43.50	43.00	0	5,393	0.00%
2020/11/24	0	0.00	1	42.80	42.75	-1	5,366	-0.02%
2020/11/23	0.5	43.41	1.6	43.89	43.30	-1.1	5,316	-0.02%
2020/11/20	0	0.00	9	42.77	43.25	-9	5,180	-0.17%
2020/11/19	0	0.00	2	41.55	41.80	-2	4,947	-0.04%
2020/11/18	2	41.10	2	41.25	41.05	0	4,859	0.00%
2020/11/17	6	40.22	2	40.30	40.35	4	4,780	0.08%
2020/11/13	0	0.00	3	40.00	39.95	-3	4,820	-0.06%
2020/11/12	0	0.00	3	39.80	39.90	-3	4,745	-0.06%
2020/11/11	0	0.00	5	40.00	40.00	-5	4,888	-0.10%
2020/11/10	3	38.60	6	38.60	38.60	-3	4,971	-0.06%
2020/11/09	0	0.00	1	38.45	38.60	-1	5,060	-0.02%
2020/11/05	1	37.80	5	37.83	38.00	-4	5,174	-0.08%
2020/10/29	5	36.20	0	0.00	36.35	5	5,303	0.09%
2020/10/23	0	0.00	2	36.70	36.75	-2	5,346	-0.04%
2020/10/19	2	36.85	0	0.00	37.05	2	5,553	0.04%
2020/10/08	0	0.00	5	37.71	37.85	-5	6,042	-0.08%
2020/10/05	0	0.00	7.8	37.99	37.90	-7.8	6,147	-0.13%
2020/09/29	2	37.03	2	37.30	37.20	0	6,259	0.00%
2020/09/25	0	0.00	3	35.80	36.00	-3	6,273	-0.05%
2020/09/24	2	35.80	0	0.00	35.70	2	6,256	0.03%
2020/09/21	0	0.00	2	38.15	38.00	-2	6,198	-0.03%
2020/09/16	1	38.50	0	0.00	38.25	1	6,206	0.02%
2020/09/10	2	38.45	1	38.40	38.50	1	6,293	0.02%
2020/09/08	1	37.65	0	0.00	37.50	1	6,182	0.02%
2020/09/04	5	35.80	0	0.00	36.10	5	6,136	0.08%
2020/09/02	2	35.83	0	0.00	35.90	2	6,043	0.03%
2020/09/01	0.4	36.40	1	36.30	36.40	-0.6	6,018	-0.01%
2020/08/31	5	36.33	2	37.15	36.00	3	5,954	0.05%
2020/08/26	0	37.80	1	37.80	37.75	-1	5,800	-0.02%
2020/08/20	2	36.75	0	0.00	37.45	2	6,072	0.03%
2020/08/19	7	38.48	0	0.00	38.40	7	5,995	0.12%
2020/08/18	2	38.48	0	0.00	39.00	2	5,938	0.03%
2020/08/17	1	39.05	0	0.00	38.75	1	5,860	0.02%
2020/08/14	1	38.45	0	0.00	38.65	1	5,618	0.02%
2020/08/13	0.5	37.70	3	37.20	37.75	-2.5	5,386	-0.05%
2020/08/07	0	0.00	1	35.55	35.35	-1	5,125	-0.02%
2020/07/29	1	33.90	0	0.00	33.65	1	4,862	0.02%
2020/07/20	1	35.35	0	0.00	35.05	1	5,070	0.02%
2020/07/16	0	0.00	1	37.10	37.00	-1	4,973	-0.02%
2020/07/13	2	35.70	0	0.00	35.55	2	4,758	0.04%
2020/07/08	1	36.00	0	0.00	36.00	1	4,653	0.02%
2020/07/06	0	0.00	1	35.00	35.10	-1	4,552	-0.02%
2020/06/30	1	33.80	0	0.00	33.75	1	4,590	0.02%
2020/06/29	0	0.00	14	33.95	33.95	-14	4,602	-0.30%
2020/06/18	3	35.25	0	0.00	35.10	3	4,715	0.06%
2020/06/17	15	35.78	0	0.00	35.70	15	4,735	0.32%
2020/06/09	0	0.00	4	35.33	35.40	-4	5,202	-0.08%
2020/06/08	0	0.00	10	35.10	35.20	-10	5,290	-0.19%
2020/06/05	0	0.00	3	34.85	34.75	-3	5,287	-0.06%
2020/06/03	0	0.00	12	34.27	34.60	-12	5,331	-0.23%
2020/06/02	0.7	33.80	0	0.00	33.80	0.7	5,305	0.01%
2020/06/01	0	0.00	10	34.20	33.75	-10	5,302	-0.19%
2020/05/29	1	33.40	0	0.00	32.80	1	5,263	0.02%
2020/05/28	1	33.15	0	0.00	33.55	1	5,041	0.02%
2020/05/27	1	33.40	0	0.00	34.00	1	5,029	0.02%
2020/05/26	0	0.00	1	32.85	33.80	-1	5,065	-0.02%
2020/05/25	0	0.00	6	32.35	32.50	-6	5,049	-0.12%
2020/05/21	0	0.00	1	33.60	33.80	-1	5,024	-0.02%
2020/05/20	3	33.60	0	0.00	33.70	3	5,007	0.06%
2020/05/18	1	32.30	0	0.00	32.25	1	4,934	0.02%
2020/05/11	0	0.00	1	34.20	33.85	-1	4,722	-0.02%
2020/05/08	0	0.00	1	33.90	33.85	-1	4,701	-0.02%
2020/05/05	2	34.80	0	0.00	34.55	2	4,627	0.04%
2020/05/04	2	33.40	1	34.30	34.10	1	4,569	0.02%
2020/04/29	0	0.00	2	35.00	34.50	-2	4,405	-0.05%
2020/04/28	0	0.00	2	34.00	34.55	-2	4,379	-0.05%
2020/04/27	1	32.80	0	0.00	32.80	1	4,385	0.02%
2020/04/24	2	30.70	0	0.00	30.60	2	4,282	0.05%
2020/04/20	2	32.85	0	0.00	32.75	2	4,102	0.05%
2020/04/16	4	32.83	0	0.00	32.85	4	4,028	0.10%
2020/04/15	2	33.20	0	0.00	33.40	2	3,986	0.05%
2020/04/14	0.3	33.45	0	0.00	33.30	0.3	3,956	0.01%
2020/03/19	0	0.00	2	31.00	29.70	-2	3,219	-0.06%
2020/03/17	3	33.00	0	0.00	33.00	3	3,023	0.10%
2020/03/16	3	34.90	2.2	35.38	34.90	0.8	2,921	0.03%
2020/03/13	5	36.00	6	35.10	36.00	-1	2,853	-0.04%
2020/02/26	5	38.95	0	0.00	39.10	5	2,573	0.19%
2020/02/25	2	38.75	2	38.65	38.70	0	2,585	0.00%
2020/01/31	1	39.90	0	0.00	39.35	1	3,313	0.03%
2020/01/17	4	42.10	0	0.00	42.10	4	3,214	0.12%
2020/01/13	0	0.00	8	42.17	42.40	-8	3,406	-0.23%
2020/01/10	2	41.40	0	0.00	41.75	2	3,562	0.06%
2020/01/06	12	41.51	0	0.00	41.40	12	3,994	0.30%
2019/12/26	2	42.08	0	0.00	42.10	2	4,186	0.05%
2019/12/25	1	41.85	0	0.00	42.00	1	4,258	0.02%
2019/12/24	0	0.00	2	42.10	42.00	-2	4,413	-0.05%
2019/12/23	0	0.00	2	42.35	42.45	-2	4,491	-0.04%
2019/12/20	0	0.00	2	42.20	43.05	-2	4,473	-0.04%
2019/12/18	1	42.40	0	0.00	42.25	1	4,593	0.02%
2019/12/17	1	42.15	0	0.00	42.30	1	4,627	0.02%
2019/12/16	2	42.10	0	0.00	42.00	2	4,631	0.04%
2019/12/13	0.1	41.70	0	0.00	41.65	0.1	4,676	0.00%
2019/12/10	4	41.08	0	0.00	41.00	4	4,672	0.09%
2019/12/05	0.1	41.35	0	0.00	41.10	0.1	4,680	0.00%
2019/12/02	2	41.30	0	0.00	41.25	2	4,737	0.04%
2019/11/27	2	41.95	0	0.00	42.00	2	5,085	0.04%
2019/11/25	1	42.00	0	0.00	42.10	1	5,056	0.02%
2019/11/19	0	0.00	2	42.20	42.45	-2	5,580	-0.04%
2019/11/18	0	0.00	2	42.50	42.80	-2	5,521	-0.04%
2019/11/15	2	42.95	2.6	42.88	42.95	-0.6	5,489	-0.01%
2019/11/14	3	42.85	3	43.00	42.95	0	5,468	0.00%
2019/11/12	7	44.05	3	43.75	44.00	4	5,374	0.07%
2019/11/11	0	0.00	1	47.40	46.95	-1	5,134	-0.02%
2019/11/07	1	48.30	1	48.20	48.20	0	5,170	0.00%
2019/10/31	6	48.05	0	0.00	47.85	6	5,258	0.11%
2019/10/30	0.1	47.90	0	0.00	48.00	0.1	5,276	0.00%
2019/10/29	1	47.75	0	0.00	47.30	1	5,315	0.02%
2019/10/28	1	47.65	0	0.00	47.55	1	5,312	0.02%
2019/10/24	0	0.00	1	48.15	48.00	-1	5,323	-0.02%
2019/10/22	9	48.12	0	0.00	47.80	9	5,320	0.17%
2019/10/18	0	0.00	11	48.35	48.70	-11	5,261	-0.21%
2019/10/17	0.7	48.00	0	0.00	48.15	0.7	5,135	0.01%
2019/10/15	0.1	46.55	3	46.60	46.60	-2.9	4,906	-0.06%
2019/10/14	0	0.00	1	45.90	46.05	-1	4,817	-0.02%
2019/10/09	0.1	44.90	0	0.00	44.90	0.1	4,743	0.00%
2019/10/07	0	0.00	1	45.15	45.35	-1	4,751	-0.02%
2019/10/03	2	45.00	5	44.93	45.00	-3	4,717	-0.06%
2019/10/01	1	46.25	0	0.00	46.15	1	4,620	0.02%
2019/09/25	2	44.95	3	44.80	45.00	-1	4,333	-0.02%
2019/09/24	1	44.75	0	0.00	44.65	1	4,339	0.02%
2019/09/23	0	0.00	2	44.55	45.00	-2	4,302	-0.05%
2019/09/19	0	0.00	5	44.30	44.50	-5	4,148	-0.12%
2019/09/18	5	44.60	1	44.60	44.60	4	4,143	0.10%
2019/09/17	2	44.40	1	44.65	44.40	1	4,110	0.02%
2019/09/16	3	44.50	0	0.00	44.25	3	4,158	0.07%
2019/09/12	12	44.14	1	44.15	44.15	11	4,115	0.27%
2019/09/10	2	43.95	1	44.10	43.95	1	4,084	0.02%
2019/09/06	0	0.00	1	43.85	43.85	-1	4,060	-0.02%
2019/09/05	1	43.65	4	43.89	43.70	-3	4,098	-0.07%
2019/09/03	20	43.65	0	0.00	43.45	20	4,087	0.49%
2019/09/02	30	44.13	2	44.25	44.05	28	4,061	0.69%
2019/08/30	2	43.75	1	43.75	44.00	1	3,937	0.03%
2019/08/29	0	0.00	3	42.95	43.00	-3	3,771	-0.08%
2019/08/28	0	0.00	5	42.90	43.00	-5	3,712	-0.13%
2019/08/27	1	42.90	0	0.00	43.00	1	3,669	0.03%
2019/08/26	1	42.60	1	42.60	42.60	0	3,526	0.00%
2019/08/23	5	42.61	2	42.28	42.50	3	3,394	0.09%
2019/08/22	3	41.25	0	0.00	41.30	3	3,183	0.09%
2019/08/20	0	0.00	120	40.00	39.85	-120	3,193	-3.76%	大賣/鉅額交易
2019/08/15	0	0.00	5	39.95	40.10	-5	3,211	-0.16%
2019/08/14	3	40.52	0	0.00	40.15	3	3,248	0.09%
2019/08/13	0	0.00	1	40.70	40.25	-1	3,256	-0.03%
2019/08/12	7	39.96	2	39.20	40.00	5	3,229	0.15%
2019/08/07	1	38.60	0	0.00	38.75	1	3,208	0.03%
2019/08/02	1	39.00	0	0.00	39.00	1	3,267	0.03%
2019/07/17	1	40.35	0	0.00	40.30	1	3,573	0.03%
2019/07/16	1	40.50	0	0.00	40.55	1	3,634	0.03%
2019/07/15	0	0.00	1	40.80	40.65	-1	3,711	-0.03%
2019/07/12	120	40.57	0	0.00	40.65	120	3,804	3.15%	大買/鉅額交易
2019/07/01	0	0.00	30	40.20	39.90	-30	4,041	-0.74%
2019/06/21	1	40.40	0	0.00	40.55	1	4,072	0.02%
2019/06/13	1	39.05	0	0.00	39.10	1	4,028	0.02%
2019/06/12	0	0.00	5	39.40	39.55	-5	4,083	-0.12%
2019/06/10	5	40.30	0	0.00	40.40	5	3,992	0.13%
2019/06/06	0	0.00	1	40.20	40.15	-1	3,963	-0.03%
2019/05/30	0	0.00	6	40.09	40.05	-6	3,877	-0.15%
2019/05/22	0	0.00	1	40.35	40.15	-1	3,830	-0.03%
2019/05/21	0	0.00	3	40.22	40.65	-3	3,842	-0.08%
2019/05/15	1	39.00	0	0.00	39.00	1	3,749	0.03%
2019/05/14	6	38.79	0	0.00	38.75	6	3,736	0.16%
2019/05/13	1	39.50	0	0.00	39.10	1	3,689	0.03%
2019/05/10	2	39.88	0	0.00	39.70	2	3,645	0.05%
2019/05/09	4	40.00	0	0.00	39.95	4	3,642	0.11%
2019/05/08	2	40.48	0	0.00	40.65	2	3,564	0.06%
2019/05/06	4	41.20	0	0.00	40.80	4	3,461	0.12%
2019/05/03	0	0.00	1	41.65	41.70	-1	3,390	-0.03%
2019/05/02	0	0.00	3	41.60	41.45	-3	3,385	-0.09%
2019/04/30	5	41.30	1	41.75	41.25	4	3,366	0.12%
2019/04/29	5	41.50	1	41.55	41.60	4	3,305	0.12%
2019/04/26	1	40.65	0	0.00	41.00	1	3,252	0.03%
2019/04/25	3	40.85	0	0.00	40.40	3	3,231	0.09%
2019/04/19	3	41.03	0	0.00	41.20	3	2,929	0.10%
2019/04/17	3	41.23	0	0.00	41.15	3	2,785	0.11%
2019/04/10	0	0.00	2	42.35	42.55	-2	2,562	-0.08%
2019/04/08	0	0.00	1	41.85	41.70	-1	2,546	-0.04%
2019/04/02	1	41.50	0	0.00	41.45	1	2,592	0.04%
2019/03/28	0	0.00	0.7	41.60	41.40	-0.7	2,748	-0.02%
2019/03/27	2	41.90	0	0.00	41.90	2	2,725	0.07%
2019/03/26	0	0.00	0.2	41.75	41.65	-0.2	2,711	-0.01%
2019/03/25	1	41.75	0	0.00	42.20	1	2,660	0.04%
2019/03/22	0	0.00	2	43.25	42.95	-2	2,616	-0.08%
2019/03/12	10	43.00	0	0.00	42.85	10	2,512	0.40%
2019/03/04	10	43.55	0	0.00	43.55	10	2,839	0.35%
2019/02/27	0.2	44.00	10	44.00	43.75	-9.8	2,823	-0.35%
2019/02/26	0	0.00	2	44.25	44.05	-2	2,770	-0.07%
2019/02/25	10	43.40	2	43.58	43.60	8	2,724	0.29%
2019/02/22	1	43.10	0	0.00	43.40	1	2,728	0.04%
2019/02/20	0	0.00	1	43.00	43.25	-1	2,753	-0.04%
2019/02/14	1	43.55	0	0.00	43.20	1	2,905	0.03%
2019/02/13	0	0.00	1	43.85	43.65	-1	3,041	-0.03%
2019/01/22	0	0.00	2	42.53	42.50	-2	3,176	-0.06%
2019/01/08	0	0.00	3	41.95	41.80	-3	3,377	-0.09%
2019/01/02	2	40.23	0	0.00	40.20	2	3,626	0.06%
2018/12/24	1	41.55	0	0.00	41.15	1	3,707	0.03%
2018/12/21	5	40.67	0	0.00	40.00	5	3,756	0.13%
2018/12/14	0	0.00	2	42.70	42.90	-2	3,681	-0.05%
2018/12/13	0	0.00	1	42.95	43.00	-1	3,694	-0.03%
2018/12/12	1	41.30	0	0.00	41.55	1	3,724	0.03%
2018/12/05	1	42.30	0	0.00	42.60	1	3,773	0.03%
2018/12/04	0	0.00	3	43.10	43.40	-3	3,811	-0.08%
2018/11/29	0	0.00	2	41.18	41.60	-2	3,692	-0.05%
2018/11/22	0	0.00	4	40.29	40.30	-4	3,685	-0.11%
2018/11/21	3	39.82	0	0.00	40.30	3	3,716	0.08%
2018/11/19	1	40.15	1	40.15	40.00	0	3,757	0.00%
2018/11/16	0	0.00	1	40.25	40.45	-1	3,768	-0.03%
2018/11/15	0	0.00	1	39.20	39.25	-1	3,768	-0.03%
2018/11/12	1	39.10	2	39.60	39.10	-1	3,715	-0.03%
2018/11/09	3	41.12	0	0.00	41.50	3	3,620	0.08%
2018/11/08	0	0.00	3	43.55	43.60	-3	3,552	-0.08%
2018/11/06	0	0.00	2	43.25	43.25	-2	3,699	-0.05%
2018/10/31	1	43.15	0	0.00	43.55	1	4,011	0.02%
2018/10/23	0	0.00	1	41.90	42.10	-1	4,224	-0.02%
2018/10/22	2	42.45	0	0.00	42.60	2	4,259	0.05%
2018/10/11	2	42.75	1	43.40	43.35	1	4,201	0.02%
2018/10/05	5	45.65	0	0.00	45.70	5	4,128	0.12%
2018/10/04	3	46.53	0	0.00	46.30	3	4,180	0.07%
2018/10/01	1	48.20	6	48.20	48.25	-5	4,143	-0.12%
2018/09/21	0	0.00	1	48.05	47.85	-1	4,134	-0.02%
2018/09/18	0	0.00	5	47.90	47.90	-5	4,085	-0.12%
2018/09/17	0	0.00	2	47.10	47.30	-2	4,055	-0.05%
2018/09/13	0	0.00	0	47.00	46.80	0	4,039	0.00%
2018/09/07	5	46.37	0	0.00	46.65	5	4,176	0.12%
2018/08/28	5	45.80	0	0.00	46.35	5	4,274	0.12%
2018/08/24	2	45.83	0	0.00	45.50	2	4,282	0.05%
2018/08/20	2	47.13	0	0.00	47.10	2	4,144	0.05%
2018/08/17	1	46.80	0	0.00	46.75	1	4,147	0.02%
2018/08/16	1	46.40	0	0.00	47.05	1	4,166	0.02%
2018/08/14	0	0.00	1	47.30	47.25	-1	4,240	-0.02%
2018/08/10	3	49.07	0	0.00	49.10	3	4,196	0.07%
2018/08/09	0	0.00	2	48.95	49.00	-2	4,209	-0.05%
2018/08/08	1	49.10	0	0.00	49.05	1	4,280	0.02%
2018/08/07	2.3	49.10	1	49.50	49.45	1.3	4,302	0.03%
2018/07/30	0	0.00	10	47.30	47.00	-10	3,983	-0.25%
2018/07/27	0	0.00	10	45.90	46.85	-10	3,963	-0.25%
2018/07/25	0.3	45.75	0	0.00	45.75	0.3	3,900	0.01%
2018/07/24	4	45.30	0	0.00	45.80	4	3,938	0.10%
2018/07/12	0	0.00	1	45.30	46.00	-1	3,931	-0.03%
2018/07/11	1	45.15	0	0.00	45.25	1	3,856	0.03%
2018/07/10	1	45.05	0	0.00	45.15	1	3,857	0.03%
2018/07/06	1	45.05	0	0.00	44.60	1	3,884	0.03%
2018/07/05	1	45.25	0	0.00	45.35	1	3,842	0.03%
2018/06/28	0	0.00	1	44.60	44.65	-1	3,980	-0.03%
2018/06/25	5	45.15	0	0.00	45.00	5	4,253	0.12%
2018/06/21	3	45.20	0	0.00	45.20	3	4,335	0.07%
2018/06/20	1	45.45	0	0.00	45.55	1	4,379	0.02%
2018/06/19	8	45.60	0	0.00	45.10	8	4,403	0.18%
2018/06/14	5	46.80	0	0.00	46.70	5	4,342	0.12%
2018/06/12	5	47.97	0	0.00	47.85	5	4,403	0.11%
2018/06/08	10	46.90	1	46.85	46.95	9	4,400	0.20%
2018/05/28	1	45.65	0	0.00	45.60	1	4,382	0.02%
2018/05/25	0	0.00	2	45.70	45.85	-2	4,427	-0.05%
2018/05/18	1	44.95	1	44.75	44.85	0	4,517	0.00%
2018/05/17	0	0.00	1	44.60	44.85	-1	4,645	-0.02%
2018/05/16	1	44.50	0	0.00	44.50	1	4,687	0.02%
2018/05/11	1	46.05	0	0.00	46.25	1	4,760	0.02%
2018/05/10	6	46.00	0	0.00	46.00	6	4,760	0.13%
2018/05/09	1	46.00	0	0.00	46.00	1	4,766	0.02%
2018/04/26	0	0.00	11	47.24	47.05	-11	4,953	-0.22%
2018/04/25	2	47.50	0	0.00	47.40	2	4,965	0.04%
2018/04/24	0	0.00	1	47.65	47.85	-1	5,014	-0.02%
2018/04/23	0	0.00	0.1	47.85	47.70	-0.1	5,103	0.00%
2018/04/20	0	0.00	1	47.80	47.90	-1	5,112	-0.02%
2018/04/19	0	0.00	1	48.20	48.15	-1	5,112	-0.02%
2018/04/13	1	47.80	1	47.70	47.75	0	5,192	0.00%
2018/03/29	1	46.95	0	0.00	47.35	1	5,203	0.02%
2018/03/28	2	48.18	0	0.00	47.80	2	5,071	0.04%
2018/03/27	2	48.60	0	0.00	48.60	2	5,003	0.04%
2018/03/26	1	48.55	0	0.00	49.00	1	4,977	0.02%
2018/03/21	1	49.15	0	0.00	49.50	1	4,887	0.02%
2018/03/20	1	50.00	0	0.00	50.10	1	4,845	0.02%
2018/03/16	1	50.60	0	0.00	50.10	1	4,849	0.02%
2018/03/15	0	0.00	1	50.50	50.40	-1	4,777	-0.02%
2018/03/06	1	49.25	0	0.00	49.20	1	5,016	0.02%
2018/03/05	1	49.50	0	0.00	49.10	1	5,177	0.02%
2018/03/02	1	49.40	0	0.00	49.75	1	5,254	0.02%
2018/03/01	0	0.00	1	50.10	50.00	-1	5,257	-0.02%
2018/02/27	6	50.70	0	0.00	50.20	6	5,244	0.11%
2018/02/23	0	0.00	1	50.40	50.40	-1	5,183	-0.02%
2018/02/22	1	49.50	0	0.00	49.60	1	5,217	0.02%
2018/02/09	1	47.25	0	0.00	47.40	1	5,109	0.02%
2018/02/06	2	49.63	0	0.00	49.40	2	5,004	0.04%
2018/02/01	1	51.00	0	0.00	51.00	1	4,933	0.02%
2018/01/30	1	51.20	0	0.00	51.10	1	4,856	0.02%
2018/01/26	4	51.40	0	0.00	51.50	4	4,775	0.08%
2018/01/23	1	51.50	0	0.00	51.70	1	4,688	0.02%
2018/01/22	2	51.80	0	0.00	51.90	2	4,681	0.04%
2018/01/19	1	52.30	0	0.00	52.20	1	4,629	0.02%
2018/01/15	2	51.60	0	0.00	51.60	2	4,386	0.05%