矽格 (6257)-康和-台北券商分點個股進出

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

矽格

(6257)

可現股當沖

股價
78.7
漲跌
▼1.2
漲幅
-1.50%
成交量
4,862張
產業
上市半導體類股
946人加入追蹤

立即追蹤
本地時間:13:35(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

矽格 (6257)籌碼相關－康和-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

康和-台北券商分點個股進出
康和-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
2024/05/29	7	81.77	5	81.30	81.50	2	7,179	0.03%
2024/05/28	0	0.00	1	81.20	81.20	-1	7,254	-0.01%
2024/05/27	1	80.80	2	81.45	80.50	-1	7,244	-0.01%
2024/05/24	0	0.00	1	78.30	80.40	-1	7,294	-0.01%
2024/05/23	1	78.50	0	0.00	78.00	1	7,349	0.01%
2024/05/22	2	80.00	45	80.00	79.10	-43	7,566	-0.57%
2024/05/21	2	79.10	0	0.00	79.00	2	7,505	0.03%
2024/05/20	46	80.74	4	79.95	79.00	42	7,431	0.57%
2024/05/17	6	79.42	4	79.70	78.00	2	7,337	0.03%
2024/05/16	8	81.49	8	81.40	81.30	0	7,216	0.00%
2024/05/15	1	77.30	17	77.50	77.40	-16	6,970	-0.23%
2024/05/14	17	77.10	0	0.00	77.00	17	6,949	0.24%
2024/05/13	1	77.00	1	76.50	76.50	0	6,926	0.00%
2024/05/07	2	77.80	0	0.00	77.80	2	6,807	0.03%
2024/05/03	5	76.98	5	77.80	76.40	0	6,707	0.00%
2024/05/02	3	78.17	10	78.30	77.40	-7	6,637	-0.11%
2024/04/30	3	74.13	0	0.00	74.20	3	6,367	0.05%
2024/04/29	3	72.60	0	0.00	72.90	3	6,295	0.05%
2024/04/16	1	70.00	0	0.00	70.60	1	6,136	0.02%
2024/04/12	1	73.30	0	0.00	73.20	1	6,030	0.02%
2024/04/10	0	0.00	30	71.50	72.40	-30	5,892	-0.51%
2024/04/08	1	70.80	0	0.00	70.80	1	5,787	0.02%
2024/03/28	9	74.14	8	72.38	72.00	1	5,390	0.02%
2024/03/26	1	73.00	1	73.10	71.00	0	4,978	0.00%
2024/03/21	3	78.00	1	76.90	74.70	2	4,910	0.04%
2024/03/20	0	0.00	8	77.45	75.60	-8	5,085	-0.16%
2024/03/19	1	73.70	1	73.40	73.50	0	5,072	0.00%
2024/03/18	0	0.00	1	71.00	72.10	-1	4,948	-0.02%
2024/03/14	1	68.00	0	0.00	68.80	1	4,777	0.02%
2024/03/05	0	67.60	0	0.00	68.10	0	4,965	0.00%
2024/02/27	1	70.10	0	0.00	70.00	1	4,781	0.02%
2024/02/23	15	73.83	15	73.59	72.50	0	4,542	0.00%
2024/02/22	1	70.80	0	0.00	70.80	1	4,207	0.02%
2024/02/20	0	69.80	0	0.00	68.20	0	4,144	0.00%
2024/02/19	0.4	69.30	1	69.10	70.00	-0.6	4,099	-0.01%
2024/01/31	1	68.10	0	0.00	67.70	1	4,025	0.02%
2024/01/26	0	0.00	1	67.70	67.20	-1	4,139	-0.02%
2024/01/18	0	0.00	1	65.50	65.30	-1	4,006	-0.02%
2024/01/17	1	65.90	0	0.00	65.80	1	4,124	0.02%
2024/01/16	0	0.00	1	66.20	66.10	-1	4,139	-0.02%
2024/01/12	0	0.00	0.4	64.20	64.30	-0.4	4,216	-0.01%
2024/01/04	0	0.00	3	64.60	65.00	-3	4,642	-0.06%
2024/01/03	3	64.83	0	0.00	65.00	3	4,664	0.06%
2024/01/02	1	65.20	0	0.00	64.60	1	4,648	0.02%
2023/12/26	0	0.00	1	66.80	66.80	-1	4,565	-0.02%
2023/12/25	1	66.50	0	0.00	66.40	1	4,552	0.02%
2023/12/18	0	0.00	1	68.60	68.50	-1	4,437	-0.02%
2023/12/15	2	67.20	2	67.20	67.20	0	4,545	0.00%
2023/12/14	6	70.55	11	69.88	71.90	-5	4,467	-0.11%
2023/12/13	1	66.10	0	0.00	66.40	1	4,163	0.02%
2023/12/12	0	0.00	1	65.90	65.80	-1	4,245	-0.02%
2023/12/06	2	64.50	1	65.20	65.40	1	4,158	0.02%
2023/12/01	0	0.00	2	64.50	65.80	-2	3,943	-0.05%
2023/11/30	1	62.60	0	0.00	63.80	1	3,722	0.03%
2023/11/29	0	0.00	3	62.07	62.00	-3	3,478	-0.09%
2023/11/28	1	60.60	1	60.90	60.60	0	3,403	0.00%
2023/11/27	0	0.00	3	60.70	60.00	-3	3,449	-0.09%
2023/11/22	0	0.00	3	60.97	60.90	-3	3,537	-0.08%
2023/11/21	0	0.00	2	60.70	60.70	-2	3,565	-0.06%
2023/11/17	0	0.00	17	62.09	61.00	-17	3,803	-0.45%
2023/11/16	17	61.54	0	0.00	61.50	17	3,785	0.45%
2023/11/15	1	62.30	0	0.00	60.90	1	3,836	0.03%
2023/11/13	1	60.40	0	0.00	60.50	1	3,777	0.03%
2023/11/07	2	61.30	3	60.90	61.70	-1	3,702	-0.03%
2023/11/06	2	61.50	0	0.00	61.50	2	3,649	0.05%
2023/11/02	1	60.90	0	0.00	60.90	1	3,546	0.03%
2023/10/23	0	0.00	0.5	60.50	59.90	-0.5	3,432	-0.01%
2023/10/18	1	60.40	1	60.00	60.00	0	3,342	0.00%
2023/10/17	3	60.70	0	0.00	60.70	3	3,292	0.09%
2023/10/13	1	60.30	1	59.50	60.00	0	3,223	0.00%
2023/10/11	0	0.00	7	57.90	57.80	-7	3,134	-0.22%
2023/10/03	0	0.00	1	57.70	57.50	-1	3,132	-0.03%
2023/09/25	7	58.20	1	58.10	58.30	6	3,259	0.18%
2023/09/20	2	58.40	2	58.75	58.00	0	3,167	0.00%
2023/09/19	2	60.40	20	61.00	60.80	-18	2,973	-0.61%
2023/09/18	1	58.80	0	0.00	58.80	1	2,660	0.04%
2023/09/12	1	57.30	0	0.00	57.40	1	2,488	0.04%
2023/09/11	1	57.10	1	57.00	57.10	0	2,484	0.00%
2023/09/08	4	57.30	2	57.40	57.20	2	2,490	0.08%
2023/08/31	0	0.00	1	57.50	57.70	-1	2,435	-0.04%
2023/08/29	0	0.00	1	56.40	56.40	-1	2,351	-0.04%
2023/08/28	1	55.80	0	0.00	56.00	1	2,336	0.04%
2023/08/23	0	0.00	3	55.17	55.40	-3	2,157	-0.14%
2023/08/21	3	53.33	20	53.11	52.50	-17	1,991	-0.85%
2023/08/17	20	51.50	0	0.00	51.30	20	1,919	1.04%
2023/07/28	0	0.00	1	53.50	53.70	-1	1,808	-0.06%
2023/07/26	6	57.45	0	0.00	57.00	6	1,700	0.35%
2023/06/27	0	0.00	5	54.90	54.90	-5	1,328	-0.38%
2023/06/20	0	0.00	2	55.80	55.90	-2	1,307	-0.15%
2023/05/26	5	54.50	0	0.00	54.30	5	1,600	0.31%
2023/05/19	20	53.80	0	0.00	53.90	20	1,627	1.23%
2023/05/11	0	0.00	2	52.80	52.70	-2	1,642	-0.12%
2023/04/19	2	55.30	0	0.00	55.20	2	1,624	0.12%
2023/04/17	0	0.00	1	55.40	55.40	-1	1,626	-0.06%
2023/03/31	0	56.00	0	0.00	55.90	0	1,549	0.00%
2023/03/21	0	0.00	10	55.90	55.60	-10	1,531	-0.65%
2023/03/20	10	56.00	0	0.00	56.00	10	1,516	0.66%
2023/03/15	0	0.00	4	55.88	55.90	-4	1,499	-0.27%
2023/03/02	2	54.00	0	0.00	54.10	2	1,214	0.16%
2023/02/23	0	0.00	2	53.10	53.20	-2	1,155	-0.17%
2023/02/22	1	52.70	1	52.20	52.70	0	1,148	0.00%
2023/02/20	2	51.70	0	0.00	52.10	2	1,167	0.17%
2023/02/13	1	51.80	0	0.00	51.90	1	1,222	0.08%
2023/02/03	2	52.30	0	0.00	52.30	2	1,295	0.15%
2023/01/05	1	48.55	0	0.00	48.30	1	1,340	0.07%
2022/12/19	0	49.55	0	0.00	49.45	0	1,545	0.00%
2022/12/13	0	0.00	1	49.80	50.10	-1	1,532	-0.07%
2022/12/09	1	49.40	0	0.00	49.50	1	1,515	0.07%
2022/11/10	0	0.00	1	48.90	49.20	-1	1,640	-0.06%
2022/10/27	1	46.50	0	0.00	46.70	1	1,791	0.06%
2022/10/26	0	46.00	0	0.00	45.80	0	1,862	0.00%
2022/10/05	0	0.00	5	45.05	45.00	-5	2,116	-0.24%
2022/10/04	5	43.90	0	0.00	43.95	5	2,124	0.24%
2022/09/29	0	0.00	9	42.38	42.35	-9	2,218	-0.41%
2022/09/13	10	48.30	0	0.00	48.30	10	2,686	0.37%
2022/09/06	0	0.00	2	48.85	48.95	-2	2,800	-0.07%
2022/08/31	0	0.00	1	51.30	51.10	-1	2,918	-0.03%
2022/08/26	3	51.90	0	0.00	51.90	3	3,183	0.09%
2022/08/18	0	0.00	1	51.20	51.50	-1	3,179	-0.03%
2022/08/12	0	0.00	2	51.00	51.20	-2	3,180	-0.06%
2022/08/11	0	0.00	1	50.40	50.30	-1	3,155	-0.03%
2022/08/08	1	50.20	0	0.00	50.00	1	3,138	0.03%
2022/08/04	0	0.00	2	48.50	48.80	-2	3,122	-0.06%
2022/08/02	4	50.35	0	0.00	50.00	4	3,069	0.13%
2022/07/18	0	0.00	1	48.75	49.35	-1	3,059	-0.03%
2022/07/15	0	0.00	1	48.35	48.65	-1	3,048	-0.03%
2022/07/06	1	50.50	0	0.00	50.50	1	2,795	0.04%
2022/07/01	1	50.90	0	0.00	50.90	1	2,889	0.03%
2022/06/30	0	0.00	1	52.80	51.90	-1	2,837	-0.04%
2022/06/29	1	53.80	0	0.00	53.90	1	2,756	0.04%
2022/06/28	1	55.40	0	0.00	54.90	1	2,715	0.04%
2022/06/22	1	56.70	0	0.00	56.20	1	2,730	0.04%
2022/06/21	0	0.00	2	57.50	57.90	-2	2,691	-0.07%
2022/06/17	0	0.00	1	60.10	59.00	-1	2,651	-0.04%
2022/06/14	1	60.90	2	61.00	62.20	-1	2,602	-0.04%
2022/06/10	0	0.00	5	62.30	62.20	-5	2,541	-0.20%
2022/06/08	1	63.20	1	62.60	62.30	0	2,461	0.00%
2022/05/25	0	0.00	1	59.00	59.00	-1	2,236	-0.04%
2022/05/05	0	0.00	1	59.60	59.70	-1	2,214	-0.05%
2022/05/04	0	0.00	1	59.20	59.20	-1	2,207	-0.05%
2022/04/18	1	56.90	0	0.00	57.10	1	2,422	0.04%
2022/04/11	1	58.80	0	0.00	58.50	1	2,602	0.04%
2022/04/07	0	0.00	1	60.10	59.40	-1	2,480	-0.04%
2022/04/06	1	58.90	0	0.00	58.70	1	2,401	0.04%
2022/04/01	1	59.60	0	0.00	59.60	1	2,395	0.04%
2022/03/29	0.5	60.30	1	60.50	60.10	-0.5	2,382	-0.02%
2022/03/28	0	0.00	5	60.30	60.70	-5	2,332	-0.21%
2022/03/23	0	59.50	0	0.00	59.20	0	2,260	0.00%
2022/03/22	0.3	59.20	1	58.90	59.20	-0.7	2,261	-0.03%
2022/03/17	0	0.00	2	58.60	58.80	-2	2,325	-0.09%
2022/03/10	0	0.00	1	57.80	57.90	-1	2,372	-0.04%
2022/03/07	1	56.30	0	0.00	56.10	1	2,321	0.04%
2022/02/25	2	56.90	0	0.00	56.90	2	2,457	0.08%
2022/02/07	3	56.37	0	0.00	57.20	3	3,431	0.09%
2022/01/26	3	56.67	0	0.00	56.50	3	3,443	0.09%
2022/01/25	1	57.20	0	0.00	57.10	1	3,496	0.03%
2022/01/24	0	0.00	2	57.60	57.80	-2	3,530	-0.06%
2022/01/18	2	60.10	0	0.00	59.70	2	3,661	0.05%
2022/01/13	0	0.00	1	59.30	59.00	-1	3,558	-0.03%
2022/01/06	20	59.50	0	0.00	59.30	20	3,572	0.56%
2021/12/27	1	58.90	0	0.00	58.90	1	3,720	0.03%
2021/12/24	0	0.00	2	59.00	58.90	-2	3,773	-0.05%
2021/12/17	2	57.60	0	0.00	57.60	2	3,987	0.05%
2021/12/02	0	0.00	2	60.00	59.90	-2	4,470	-0.04%
2021/11/26	0	0.00	1	59.70	59.00	-1	4,977	-0.02%
2021/11/25	1	61.00	0	0.00	60.70	1	5,004	0.02%
2021/11/24	2	61.20	0	0.00	61.10	2	5,079	0.04%
2021/11/23	1	61.50	2	60.90	60.60	-1	5,241	-0.02%
2021/11/22	1	62.00	0	0.00	62.20	1	5,264	0.02%
2021/11/19	3	62.20	0	0.00	61.90	3	5,347	0.06%
2021/11/18	1	62.70	0.5	63.20	62.80	0.5	5,379	0.01%
2021/11/10	0	0.00	9	60.00	59.80	-9	5,739	-0.16%
2021/11/09	9	59.89	1	59.70	60.20	8	5,876	0.14%
2021/11/04	1	60.60	2	60.30	60.40	-1	6,187	-0.02%
2021/11/03	0	0.00	1	58.90	58.90	-1	6,296	-0.02%
2021/10/29	20	58.70	0	0.00	58.60	20	6,956	0.29%
2021/10/28	0	0.00	1	59.00	59.20	-1	7,005	-0.01%
2021/10/27	20	57.60	0	0.00	58.60	20	7,162	0.28%
2021/10/26	1	58.30	1	57.40	58.10	0	7,365	0.00%
2021/10/22	0.1	57.30	0	0.00	57.10	0.1	7,918	0.00%
2021/10/21	20	56.60	1	56.70	56.60	19	8,144	0.23%
2021/10/18	0.1	55.60	0	0.00	55.50	0.1	8,573	0.00%
2021/10/13	1	55.00	0	0.00	54.30	1	9,232	0.01%
2021/10/05	1	57.20	0	0.00	57.20	1	9,815	0.01%
2021/10/01	1	57.60	1	57.40	57.20	0	9,766	0.00%
2021/09/29	2.3	59.42	2	59.30	58.40	0.3	10,009	0.00%
2021/09/22	2.3	61.53	1	61.60	61.20	1.3	10,444	0.01%
2021/09/17	2	63.30	0	0.00	63.10	2	10,536	0.02%
2021/09/15	0.2	63.10	0	0.00	62.80	0.2	10,627	0.00%
2021/09/07	1	66.30	1	65.20	66.10	0	10,607	0.00%
2021/09/06	2	66.50	20	67.10	66.20	-18	10,645	-0.17%
2021/09/03	20	67.10	1	66.40	67.20	19	10,541	0.18%
2021/09/02	2	65.00	0	0.00	64.60	2	10,414	0.02%
2021/09/01	1	65.30	0	0.00	65.60	1	10,339	0.01%
2021/08/27	2	64.60	1	63.80	63.10	1	10,541	0.01%
2021/08/25	1	62.30	1	62.50	62.50	0	10,348	0.00%
2021/08/23	1	61.00	0	0.00	61.60	1	10,185	0.01%
2021/08/16	3.4	60.31	1	60.20	60.70	2.4	9,775	0.02%
2021/08/10	3	68.37	3	70.10	70.40	0	9,120	0.00%
2021/08/06	1	71.10	2	71.00	71.60	-1	8,831	-0.01%
2021/08/05	7	70.59	8	68.69	71.00	-1	8,767	-0.01%
2021/08/04	30	69.39	30	69.45	68.10	0	8,575	0.00%
2021/07/30	3	64.03	2	64.50	64.10	1	8,124	0.01%
2021/07/29	0.1	64.00	1	64.00	64.30	-0.9	7,983	-0.01%
2021/07/28	3	61.43	2	61.15	61.40	1	7,627	0.01%
2021/07/27	2	62.40	0.5	61.83	62.20	1.5	7,613	0.02%
2021/07/26	2	62.50	2	62.60	63.10	0	7,526	0.00%
2021/07/23	10	62.00	12	61.38	60.50	-2	7,667	-0.03%
2021/07/22	0	0.00	5	60.40	60.90	-5	7,936	-0.06%
2021/07/21	5	61.50	3	61.00	60.10	2	7,914	0.03%
2021/07/20	2	59.10	3	59.37	59.60	-1	7,778	-0.01%
2021/07/19	4	59.18	29	59.89	59.20	-25	7,653	-0.33%
2021/07/16	51.5	60.02	13	60.83	60.50	38.5	7,453	0.52%
2021/07/15	0	0.00	2	58.10	58.10	-2	7,075	-0.03%
2021/07/13	2	58.50	0	0.00	57.40	2	7,194	0.03%
2021/07/08	2	57.00	0	0.00	57.00	2	7,248	0.03%
2021/07/06	0	0.00	0.4	58.70	58.30	-0.4	7,288	-0.01%
2021/07/01	0	0.00	22	56.92	57.10	-22	7,046	-0.31%
2021/06/24	0	0.00	2	55.00	55.00	-2	6,793	-0.03%
2021/06/21	10	54.10	23	53.63	53.80	-13	6,652	-0.20%
2021/06/18	22	54.60	40	55.00	54.60	-18	6,664	-0.27%
2021/06/17	11	53.87	0	0.00	54.60	11	6,660	0.17%
2021/06/16	20	53.95	20	54.20	54.20	0	6,703	0.00%
2021/06/15	2	54.40	21	53.83	54.50	-19	6,708	-0.28%
2021/06/11	0	0.00	1	53.10	53.30	-1	6,643	-0.02%
2021/06/08	0	0.00	22	52.88	52.70	-22	6,726	-0.33%
2021/06/07	42	53.82	18	53.21	52.50	24	6,780	0.35%
2021/06/03	10	51.10	0	0.00	52.00	10	6,471	0.15%
2021/05/21	0	0.00	2	48.10	47.85	-2	6,846	-0.03%
2021/05/20	0	0.00	1	48.05	47.60	-1	6,999	-0.01%
2021/05/17	0.6	46.56	0	0.00	44.95	0.6	7,324	0.01%
2021/05/13	2	46.20	0	0.00	47.80	2	7,333	0.03%
2021/05/06	1	50.60	0	0.00	50.60	1	7,539	0.01%
2021/04/29	10	55.00	0	0.00	54.60	10	8,583	0.12%
2021/04/27	2	53.40	0	0.00	53.00	2	9,147	0.02%
2021/04/22	2	51.65	1	51.30	50.80	1	9,255	0.01%
2021/04/21	1	52.00	1	51.90	52.20	0	9,383	0.00%
2021/04/20	1	52.30	4	51.83	52.10	-3	9,501	-0.03%
2021/04/19	0	0.00	1	52.00	52.00	-1	9,620	-0.01%
2021/04/16	2	50.10	0	0.00	50.10	2	9,541	0.02%
2021/04/12	0.1	52.10	5	51.80	51.60	-4.9	10,141	-0.05%
2021/04/09	0	0.00	1	52.50	52.40	-1	10,152	-0.01%
2021/04/06	0.2	52.80	0	0.00	53.10	0.2	10,017	0.00%
2021/04/01	0	0.00	1	52.20	52.20	-1	9,931	-0.01%
2021/03/31	0	0.00	1	52.50	52.30	-1	9,994	-0.01%
2021/03/25	0	0.00	9	52.10	51.90	-9	10,177	-0.09%
2021/03/24	0	0.00	1	52.40	52.10	-1	10,204	-0.01%
2021/03/23	0	0.00	3	52.80	52.50	-3	10,219	-0.03%
2021/03/16	2	52.90	0	0.00	52.60	2	10,304	0.02%
2021/03/15	2	52.15	0	0.00	52.30	2	10,349	0.02%
2021/03/11	1	51.60	2	51.70	51.80	-1	10,551	-0.01%
2021/03/05	2	50.70	0	0.00	50.30	2	10,830	0.02%
2021/03/04	1	50.50	1	50.20	50.20	0	10,990	0.00%
2021/03/02	2	50.50	10	51.20	50.70	-8	11,148	-0.07%
2021/02/26	0	0.00	2	50.50	50.60	-2	11,411	-0.02%
2021/02/25	1	51.90	0	0.00	51.20	1	11,762	0.01%
2021/02/24	0	0.00	3	52.33	51.30	-3	11,867	-0.03%
2021/02/23	1	51.70	0	0.00	51.90	1	11,835	0.01%
2021/02/22	1	51.70	0	0.00	51.90	1	11,850	0.01%
2021/02/19	5	50.82	0	0.00	51.10	5	11,822	0.04%
2021/02/18	2	51.40	2	51.40	51.80	0	11,754	0.00%
2021/02/17	1	51.90	0	0.00	52.00	1	11,727	0.01%
2021/02/03	1	49.25	0	0.00	49.15	1	11,480	0.01%
2021/02/02	6	49.07	8	48.80	49.50	-2	11,469	-0.02%
2021/02/01	1	48.00	11	47.70	48.25	-10	11,515	-0.09%
2021/01/29	1	49.00	10	50.45	48.65	-9	11,479	-0.08%
2021/01/28	3	50.12	0	0.00	50.00	3	11,335	0.03%
2021/01/27	14	51.42	1	51.30	51.20	13	11,155	0.12%
2021/01/26	0	0.00	20	52.51	52.50	-20	10,929	-0.18%
2021/01/25	1	51.50	2	52.55	51.80	-1	10,533	-0.01%
2021/01/22	35	52.02	4	52.53	52.50	31	10,241	0.30%
2021/01/21	40	51.46	42	50.64	51.50	-2	9,656	-0.02%
2021/01/20	0	0.00	2	48.70	48.25	-2	8,712	-0.02%
2021/01/19	1	48.05	0	0.00	47.60	1	8,273	0.01%
2021/01/15	1	47.85	0	0.00	47.25	1	8,052	0.01%
2021/01/14	1	48.55	5	48.00	48.50	-4	7,888	-0.05%
2021/01/13	1	46.85	0	0.00	47.45	1	7,663	0.01%
2021/01/12	0	0.00	2	46.50	46.50	-2	7,496	-0.03%
2021/01/11	2	47.15	2	47.20	47.20	0	7,296	0.00%
2021/01/08	2	47.08	0	0.00	47.05	2	7,211	0.03%
2021/01/07	0	0.00	5	46.60	46.60	-5	7,045	-0.07%
2021/01/06	10	47.37	5	47.60	46.65	5	6,942	0.07%
2021/01/05	7	47.47	3	47.38	48.25	4	6,586	0.06%
2021/01/04	22	45.89	20	46.10	46.10	2	6,217	0.03%
2020/12/28	0	0.00	3	46.10	45.70	-3	6,188	-0.05%
2020/12/24	2	45.88	0	0.00	45.90	2	6,150	0.03%
2020/12/23	0	0.00	30	44.83	44.75	-30	6,097	-0.49%
2020/12/22	30	45.65	10	45.65	44.70	20	6,102	0.33%
2020/12/16	0	0.00	2	45.10	45.80	-2	5,882	-0.03%
2020/12/11	1	45.05	1	44.95	45.05	0	5,722	0.00%
2020/12/10	10.1	46.40	10	46.10	45.70	0.1	5,615	0.00%
2020/12/08	0	0.00	7	45.90	45.90	-7	5,368	-0.13%
2020/12/07	7	46.00	8	45.68	46.00	-1	5,281	-0.02%
2020/12/04	10	45.50	0	0.00	45.45	10	5,122	0.20%
2020/12/01	0	0.00	1	45.20	45.10	-1	4,885	-0.02%
2020/11/30	1	45.00	1	44.95	45.15	0	4,780	0.00%
2020/11/27	1	44.35	1	44.60	44.40	0	4,597	0.00%
2020/11/26	2	44.33	0	0.00	44.55	2	4,514	0.04%
2020/11/25	4	44.35	1	44.35	44.35	3	4,389	0.07%
2020/11/24	9	44.32	37	44.81	44.30	-28	4,075	-0.69%
2020/11/23	30	43.32	0	0.00	43.30	30	3,704	0.81%
2020/11/20	7	41.80	0	0.00	42.40	7	3,549	0.20%
2020/11/18	0	0.00	30	42.03	42.50	-30	3,469	-0.86%
2020/11/17	30	41.42	3	41.20	41.40	27	3,468	0.78%
2020/11/13	2	40.70	0	0.00	40.80	2	3,699	0.05%
2020/11/11	3	40.50	0	0.00	41.10	3	3,897	0.08%
2020/11/09	5	39.63	2	40.10	40.60	3	3,780	0.08%
2020/10/30	10	37.85	0	0.00	37.70	10	4,031	0.25%
2020/10/28	6	38.42	0	0.00	38.35	6	4,110	0.15%
2020/10/26	10	38.95	0	0.00	38.80	10	4,200	0.24%
2020/10/23	0	0.00	5	39.05	39.05	-5	4,253	-0.12%
2020/10/07	6	39.28	0	0.00	39.30	6	5,971	0.10%
2020/09/30	10	37.35	0	0.00	37.75	10	6,252	0.16%
2020/09/28	4	37.15	4	37.10	37.60	0	6,483	0.00%
2020/09/25	10	37.75	0	0.00	37.00	10	6,641	0.15%
2020/09/24	0	0.00	2	37.75	37.80	-2	6,814	-0.03%
2020/09/23	0	0.00	1	38.80	38.40	-1	6,914	-0.01%
2020/09/21	1	39.80	0	0.00	39.15	1	7,236	0.01%
2020/09/16	0	0.00	2	40.40	40.10	-2	7,867	-0.03%
2020/09/15	0	0.00	1	40.10	40.00	-1	8,011	-0.01%
2020/09/14	0	0.00	1	39.25	39.30	-1	8,027	-0.01%
2020/09/11	4	38.80	0	0.00	38.85	4	8,070	0.05%
2020/09/10	2	39.55	1	39.70	39.15	1	8,076	0.01%
2020/09/09	8	38.84	1	39.35	39.60	7	8,076	0.09%
2020/09/07	2	39.40	0	0.00	39.20	2	8,087	0.02%
2020/09/04	6	39.05	11	39.55	39.85	-5	8,172	-0.06%
2020/09/03	12	38.80	0	0.00	38.75	12	8,117	0.15%
2020/09/02	0	0.00	1	38.85	39.05	-1	8,129	-0.01%
2020/09/01	0	0.00	1	38.25	38.25	-1	8,157	-0.01%
2020/08/28	1	38.55	2	38.75	38.55	-1	8,244	-0.01%
2020/08/27	3	38.75	1	38.55	38.45	2	8,380	0.02%
2020/08/26	4	39.15	2	38.85	39.35	2	8,773	0.02%
2020/08/25	2	38.73	0	0.00	38.75	2	8,874	0.02%
2020/08/24	1	38.20	0	0.00	38.35	1	8,879	0.01%
2020/08/21	2	39.05	0	0.00	38.85	2	8,865	0.02%
2020/08/19	10	41.75	0	0.00	41.20	10	8,651	0.12%
2020/08/17	0	0.00	3	43.83	44.40	-3	8,442	-0.04%
2020/08/13	10	42.75	0	0.00	42.80	10	8,505	0.12%
2020/08/11	0	0.00	1	43.35	43.05	-1	8,490	-0.01%
2020/08/10	2	44.00	2	44.55	43.85	0	8,497	0.00%
2020/08/07	12	44.53	3	44.48	44.40	9	8,504	0.11%
2020/08/06	0	0.00	2	44.15	44.25	-2	8,486	-0.02%
2020/08/05	8	44.42	7	44.95	44.95	1	8,407	0.01%
2020/08/03	10	43.10	0	0.00	42.85	10	8,356	0.12%
2020/07/31	0	0.00	2	42.60	43.70	-2	8,432	-0.02%
2020/07/30	8	42.55	8	42.60	42.60	0	8,487	0.00%
2020/07/29	2	42.10	3	42.37	42.25	-1	8,535	-0.01%
2020/07/28	2	43.75	0	0.00	42.50	2	8,563	0.02%
2020/07/27	0	0.00	10	43.06	42.90	-10	8,376	-0.12%
2020/07/24	2	46.68	0	0.00	46.40	2	8,234	0.02%
2020/07/23	2	47.30	1	47.20	47.65	1	7,997	0.01%
2020/07/22	0	0.00	10	46.00	45.90	-10	7,848	-0.13%
2020/07/21	0	0.00	7	45.56	45.15	-7	7,748	-0.09%
2020/07/14	0	0.00	10	45.80	45.30	-10	7,529	-0.13%
2020/07/10	5	43.70	2	43.33	42.70	3	7,179	0.04%
2020/07/09	1	44.20	0	0.00	44.05	1	7,102	0.01%
2020/07/08	2	44.55	13	44.67	44.40	-11	7,012	-0.16%
2020/07/07	1	44.25	0	0.00	44.00	1	6,913	0.01%
2020/07/06	12	43.90	4	43.85	44.00	8	6,756	0.12%
2020/07/03	2	42.75	3	42.57	42.65	-1	6,612	-0.02%
2020/07/02	2	41.33	0	0.00	41.65	2	6,503	0.03%
2020/07/01	10	41.10	0	0.00	41.05	10	6,419	0.16%
2020/06/30	1	41.50	0	0.00	40.60	1	6,277	0.02%
2020/06/29	2	41.15	7	41.05	40.75	-5	6,115	-0.08%
2020/06/24	6	39.88	2	39.90	39.95	4	5,881	0.07%
2020/06/23	3	39.70	0	0.00	39.80	3	5,784	0.05%
2020/06/22	1	38.35	0	0.00	39.00	1	5,541	0.02%
2020/06/18	2	37.60	0	0.00	38.00	2	5,402	0.04%
2020/06/11	1	38.00	1	37.90	36.85	0	5,657	0.00%
2020/06/09	0	0.00	5	38.45	38.30	-5	5,666	-0.09%
2020/06/04	1	38.10	0	0.00	38.10	1	5,746	0.02%
2020/06/02	7	39.51	0	0.00	39.05	7	5,647	0.12%
2020/06/01	1	38.75	0	0.00	38.80	1	5,352	0.02%
2020/05/27	0	0.00	1	37.75	37.70	-1	5,231	-0.02%
2020/05/26	0	0.00	1	37.50	37.90	-1	5,239	-0.02%
2020/05/12	0	0.00	1	37.65	37.75	-1	4,773	-0.02%
2020/05/11	0	0.00	15	38.25	38.15	-15	4,764	-0.31%
2020/05/07	0	0.00	12	38.44	38.20	-12	4,648	-0.26%
2020/05/06	4	37.70	1	37.65	37.65	3	4,524	0.07%
2020/05/05	2	37.00	0	0.00	37.00	2	4,445	0.04%
2020/05/04	0	0.00	2	36.65	36.85	-2	4,396	-0.05%
2020/04/29	17	35.89	0	0.00	36.10	17	4,348	0.39%
2020/04/28	0	0.00	1	35.85	35.75	-1	4,305	-0.02%
2020/04/27	1	35.55	0	0.00	35.65	1	4,374	0.02%
2020/04/22	10	34.25	0	0.00	34.40	10	4,335	0.23%
2020/04/15	0	0.00	2	34.53	34.35	-2	4,377	-0.05%
2020/04/13	0	0.00	1	33.90	33.50	-1	4,340	-0.02%
2020/04/09	0	0.00	1	34.05	33.65	-1	4,384	-0.02%
2020/03/30	1	30.10	0	0.00	30.70	1	4,281	0.02%
2020/03/25	0	0.00	22	31.59	31.15	-22	4,200	-0.52%
2020/03/24	2	30.00	2	30.10	30.25	0	4,152	0.00%
2020/03/23	1	29.00	0	0.00	28.90	1	4,129	0.02%
2020/03/20	2	28.95	1	28.95	30.05	1	4,141	0.02%
2020/03/19	1	27.50	0	0.00	27.40	1	4,099	0.02%
2020/03/18	1	30.50	0	0.00	30.20	1	4,148	0.02%
2020/03/17	1.5	31.11	0	0.00	31.05	1.5	4,276	0.03%
2020/03/13	1	31.80	1	33.30	33.20	0	4,103	0.00%
2020/03/09	10	35.95	0	0.00	34.85	10	3,986	0.25%
2020/03/06	10	36.35	0	0.00	36.40	10	3,923	0.25%
2020/03/05	1	36.65	2	36.75	36.90	-1	3,961	-0.03%
2020/03/02	0	0.00	1	34.00	34.45	-1	3,813	-0.03%
2020/02/25	0	0.00	2	35.00	35.15	-2	3,766	-0.05%
2020/02/24	2	34.90	0	0.00	34.90	2	3,758	0.05%
2020/02/19	0	0.00	40	35.71	35.75	-40	3,900	-1.03%
2020/02/13	0	0.00	35.6	35.94	35.85	-35.6	3,905	-0.91%
2020/02/12	75	36.05	0	0.00	36.15	75	3,941	1.90%
2020/02/11	0	0.00	2	35.20	35.30	-2	3,951	-0.05%
2020/02/10	2	34.65	0	0.00	34.80	2	4,074	0.05%
2020/02/06	0	0.00	2	34.85	35.20	-2	4,704	-0.04%
2020/01/30	14	34.36	0	0.00	34.00	14	5,027	0.28%
2020/01/16	2	38.05	0	0.00	37.70	2	5,585	0.04%
2020/01/14	0	0.00	3	37.50	37.50	-3	5,874	-0.05%
2020/01/08	0	0.00	1	36.50	36.35	-1	6,045	-0.02%
2020/01/07	0	0.00	3	36.20	36.20	-3	6,036	-0.05%
2019/12/30	0	0.00	3	37.30	37.20	-3	6,080	-0.05%
2019/12/27	0	0.00	1	37.15	37.15	-1	6,069	-0.02%
2019/12/25	0	0.00	1	36.60	36.70	-1	5,951	-0.02%
2019/12/20	1	36.90	0	0.00	36.50	1	6,026	0.02%
2019/12/17	4	37.34	0	0.00	37.45	4	6,358	0.06%
2019/12/16	3	37.15	0	0.00	37.15	3	6,327	0.05%
2019/12/13	0	0.00	30	37.52	37.50	-30	6,318	-0.47%
2019/12/05	0	0.00	2	36.65	36.70	-2	6,005	-0.03%
2019/12/02	0	0.00	2	34.03	34.30	-2	6,203	-0.03%
2019/11/26	0	0.00	1	35.65	35.55	-1	6,506	-0.02%
2019/11/25	0	0.00	4	35.70	35.55	-4	6,658	-0.06%
2019/11/21	0	0.00	1	35.90	36.00	-1	6,706	-0.01%
2019/11/20	2	36.35	0	0.00	36.20	2	6,714	0.03%
2019/11/19	30	37.00	0	0.00	37.10	30	6,691	0.45%
2019/11/18	0	0.00	1	36.65	36.55	-1	6,709	-0.01%
2019/11/14	0	0.00	1	35.55	36.00	-1	6,776	-0.01%
2019/11/13	1	36.35	0	0.00	36.10	1	6,794	0.01%
2019/11/12	4	36.35	3	36.30	36.35	1	6,768	0.01%
2019/11/11	1	36.50	0	0.00	35.80	1	6,746	0.01%
2019/11/07	0	0.00	2	36.10	36.10	-2	6,634	-0.03%
2019/11/06	12	38.77	4	38.58	37.00	8	6,504	0.12%
2019/10/31	0	0.00	20	37.35	37.15	-20	5,719	-0.35%
2019/10/30	3	37.82	2	37.90	38.20	1	5,620	0.02%
2019/10/29	1	39.15	0	0.00	37.80	1	5,507	0.02%
2019/10/28	4	37.90	4	38.20	38.50	0	5,293	0.00%
2019/10/25	3	37.25	3	37.20	37.20	0	5,021	0.00%
2019/10/24	4	37.51	0	0.00	37.60	4	4,904	0.08%
2019/10/23	6	36.33	6	36.68	36.50	0	4,606	0.00%
2019/10/18	0	0.00	1	34.65	34.70	-1	4,154	-0.02%
2019/10/17	0	0.00	21	35.24	35.25	-21	4,081	-0.51%
2019/10/16	1	34.90	0	0.00	34.95	1	3,909	0.03%
2019/10/04	13	35.03	12	34.32	34.90	1	3,770	0.03%
2019/10/03	0	0.00	3	34.33	34.55	-3	3,653	-0.08%
2019/09/11	1	33.65	0	0.00	34.00	1	2,861	0.03%
2019/09/10	0	0.00	1	33.55	33.90	-1	2,819	-0.04%
2019/09/09	2	33.30	2	33.40	33.95	0	2,785	0.00%
2019/09/05	0	0.00	1	35.00	35.35	-1	2,502	-0.04%
2019/09/02	0	0.00	3	34.08	34.15	-3	2,197	-0.14%
2019/08/29	2	32.85	0	0.00	32.55	2	1,954	0.10%
2019/08/28	2	32.10	2	32.03	32.20	0	1,775	0.00%
2019/08/27	1	31.20	1	31.25	31.30	0	1,596	0.00%
2019/08/26	1	30.30	0	0.00	30.45	1	1,522	0.07%
2019/08/20	0	0.00	1	29.60	29.70	-1	1,278	-0.08%
2019/08/19	0	0.00	2	29.13	29.55	-2	1,216	-0.16%
2019/08/16	2	29.25	0	0.00	29.20	2	1,152	0.17%
2019/08/07	1	28.00	0	0.00	27.85	1	1,032	0.10%
2019/07/29	2	29.83	0	0.00	29.80	2	1,004	0.20%
2019/07/26	1	29.90	0	0.00	29.90	1	1,009	0.10%
2019/07/25	2	29.90	5	29.92	29.90	-3	1,003	-0.30%
2019/05/21	5	28.30	0	0.00	28.55	5	1,648	0.30%
2019/05/13	1	28.85	0	0.00	28.85	1	1,667	0.06%
2019/05/10	0	0.00	1	29.35	29.40	-1	1,666	-0.06%
2019/05/02	0	0.00	10	31.05	31.00	-10	1,638	-0.61%
2019/04/22	0	0.00	0	31.85	31.85	0	1,644	0.00%
2019/04/18	0	0.00	15	31.50	31.20	-15	1,634	-0.92%
2019/04/17	0	0.00	4	31.85	31.80	-4	1,633	-0.24%
2019/04/12	15	30.70	0	0.00	30.55	15	1,511	0.99%
2019/04/09	0	31.00	0	0.00	30.90	0	1,482	0.00%
2019/04/08	0	31.00	0	0.00	30.95	0	1,469	0.00%
2019/03/22	19	31.17	5	31.05	31.10	14	1,349	1.04%
2019/03/21	10	30.75	10	30.95	30.85	0	1,268	0.00%
2019/03/15	16	29.51	0	0.00	29.20	16	1,125	1.42%
2019/03/14	0	0.00	16	29.37	29.40	-16	1,086	-1.47%
2019/03/13	12	28.90	1.1	28.91	28.95	11	1,097	1.00%
2019/03/12	0	0.00	12	29.17	29.05	-12	1,106	-1.08%
2019/03/07	10	29.10	0	0.00	28.95	10	1,126	0.89%
2019/03/06	10	29.20	0	0.00	29.25	10	1,121	0.89%
2019/02/27	0	0.00	4	29.90	30.00	-4	1,123	-0.36%
2019/02/26	0	0.00	1	30.45	30.25	-1	1,100	-0.09%
2019/02/18	0	0.00	0.1	28.80	28.90	-0.1	968	-0.01%
2019/02/14	50	29.00	0	0.00	28.80	50	1,001	4.99%
2019/02/13	0	0.00	3	28.65	28.55	-3	991	-0.30%
2019/01/09	45	27.30	0	0.00	27.45	45	1,151	3.91%
2018/11/08	11	29.31	15	29.23	29.20	-4	1,945	-0.21%
2018/11/06	0	0.00	1	28.95	28.80	-1	1,975	-0.05%
2018/11/02	5	28.60	0	0.00	28.55	5	2,054	0.24%
2018/10/31	1	27.75	0	0.00	27.70	1	2,081	0.05%
2018/10/11	1	29.30	1	28.90	28.45	0	2,124	0.00%
2018/10/01	0	0.00	2	33.90	34.10	-2	2,189	-0.09%
2018/09/12	1	33.00	0	0.00	32.00	1	2,442	0.04%
2018/09/03	0	0.00	9	35.55	35.05	-9	3,577	-0.25%
2018/08/27	3	34.30	1	34.35	34.35	2	3,914	0.05%
2018/08/17	1	34.75	0	0.00	34.35	1	4,363	0.02%
2018/08/16	1	34.40	0	0.00	34.75	1	4,372	0.02%
2018/08/15	1	34.25	0	0.00	33.90	1	4,345	0.02%
2018/08/14	3	34.87	2	35.10	35.05	1	4,298	0.02%
2018/08/13	3	35.45	0	0.00	35.25	3	4,291	0.07%
2018/08/10	3	36.62	1	36.60	36.40	2	4,279	0.05%
2018/08/08	1	36.40	11	36.08	36.20	-10	4,235	-0.24%
2018/08/02	10	35.68	0	0.00	35.50	10	4,380	0.23%
2018/08/01	0	0.00	6	36.50	36.45	-6	4,428	-0.14%
2018/07/31	0	0.00	10	36.63	36.70	-10	4,484	-0.22%
2018/07/30	16	36.25	0	0.00	35.85	16	4,670	0.34%
2018/07/27	1	36.00	0	0.00	36.00	1	4,784	0.02%
2018/07/12	5	35.15	2	35.25	35.20	3	4,894	0.06%
2018/07/11	2	35.50	0	0.00	35.05	2	4,917	0.04%
2018/07/10	5	35.40	0	0.00	35.50	5	4,904	0.10%
2018/07/09	1	36.20	0	0.00	35.60	1	4,895	0.02%
2018/07/06	2	37.23	0	0.00	36.95	2	4,837	0.04%
2018/07/05	0	0.00	2	37.60	36.80	-2	4,802	-0.04%
2018/07/04	2	37.25	0	0.00	37.10	2	4,814	0.04%
2018/07/03	0	0.00	2	37.20	36.50	-2	4,818	-0.04%
2018/06/27	2	37.10	0	0.00	36.85	2	4,780	0.04%
2018/06/21	0	0.00	1	39.00	38.10	-1	4,799	-0.02%
2018/06/20	0	0.00	13	37.79	37.80	-13	4,844	-0.27%
2018/06/19	0	0.00	3	39.17	38.60	-3	4,928	-0.06%
2018/06/15	1	40.55	9	40.96	39.65	-8	5,021	-0.16%
2018/06/13	2	41.43	0	0.00	41.00	2	4,897	0.04%
2018/06/12	14	41.45	5	41.35	40.40	9	4,784	0.19%
2018/06/11	14	39.87	36	40.38	41.25	-22	4,394	-0.50%
2018/06/08	7	37.68	40	37.76	37.50	-33	4,014	-0.82%
2018/06/07	2	37.73	19	37.45	37.25	-17	4,022	-0.42%
2018/06/05	14	37.93	5	37.82	37.05	9	4,153	0.22%
2018/06/04	20	36.89	0	0.00	36.60	20	4,009	0.50%
2018/05/29	30	37.00	7	37.28	36.90	23	4,121	0.56%
2018/05/28	30	37.29	0	0.00	37.10	30	4,113	0.73%
2018/05/25	3	37.05	0	0.00	37.60	3	4,110	0.07%
2018/05/16	20	36.30	1	36.15	36.05	19	4,494	0.42%
2018/05/07	0	0.00	1	37.50	37.60	-1	5,277	-0.02%
2018/05/04	1	34.80	0	0.00	35.70	1	5,201	0.02%
2018/04/27	0	0.00	2	34.65	34.85	-2	5,297	-0.04%
2018/04/24	1	34.80	2	34.80	34.75	-1	5,727	-0.02%
2018/04/23	1	36.85	0	0.00	36.55	1	5,719	0.02%
2018/04/20	1	37.00	0	0.00	37.00	1	5,777	0.02%
2018/04/19	2	37.30	0	0.00	37.30	2	5,987	0.03%
2018/04/11	0	0.00	1	37.25	37.15	-1	6,673	-0.01%
2018/04/02	0	0.00	3	37.10	36.65	-3	7,256	-0.04%
2018/03/31	0	0.00	3	37.10	37.20	-3	7,267	-0.04%
2018/03/29	1	36.95	0	0.00	36.50	1	7,513	0.01%
2018/03/23	1	36.70	0	0.00	36.85	1	8,170	0.01%
2018/03/22	1	38.25	0	0.00	38.10	1	8,182	0.01%
2018/03/21	0	0.00	4	38.75	38.80	-4	8,104	-0.05%
2018/03/20	5	37.50	0	0.00	37.50	5	7,971	0.06%
2018/03/13	2	38.10	0	0.00	37.90	2	8,235	0.02%
2018/03/12	5	37.98	4	38.04	37.65	1	8,212	0.01%
2018/03/09	3	37.25	0	0.00	37.50	3	8,187	0.04%
2018/03/06	4	37.33	7	37.43	37.50	-3	8,285	-0.04%
2018/03/05	1	37.05	0	0.00	36.60	1	8,430	0.01%
2018/03/02	1	36.70	1	37.05	37.00	0	8,575	0.00%
2018/03/01	1	37.45	3	37.57	37.45	-2	8,599	-0.02%
2018/02/27	3	36.80	0	0.00	36.55	3	8,566	0.04%
2018/02/26	3	37.47	13	37.59	37.20	-10	8,516	-0.12%
2018/02/23	1	36.75	0	0.00	36.95	1	8,348	0.01%
2018/02/12	1	35.05	1	34.55	34.55	0	8,486	0.00%
2018/02/09	10	34.55	1	35.15	34.90	9	8,485	0.11%
2018/02/06	1	35.25	0	0.00	35.05	1	8,389	0.01%
2018/02/02	0	0.00	3	38.22	38.20	-3	8,176	-0.04%
2018/02/01	1	38.45	66	37.95	37.85	-65	8,059	-0.81%
2018/01/23	3	36.45	0	0.00	36.20	3	7,677	0.04%
2018/01/22	1	36.55	3	37.00	36.50	-2	7,596	-0.03%
2018/01/19	0	0.00	2	35.50	36.25	-2	7,354	-0.03%
2018/01/18	2	36.00	16	36.23	35.55	-14	7,177	-0.20%
2018/01/17	3	36.15	0	0.00	36.10	3	7,099	0.04%
2018/01/16	5	35.90	10	36.23	36.05	-5	7,055	-0.07%
2018/01/15	17	36.52	0	0.00	36.20	17	6,974	0.24%
2018/01/12	5	35.60	0	0.00	35.85	5	6,763	0.07%
2018/01/10	3	34.75	124	35.07	35.00	-121	6,551	-1.85%	大賣/鉅額交易
2018/01/09	0	0.00	3	34.62	35.00	-3	6,503	-0.05%
2018/01/08	3	35.12	3	35.03	34.65	0	6,354	0.00%
2018/01/05	4	34.90	9	35.08	35.20	-5	6,109	-0.08%
2018/01/03	5	34.25	1	34.45	34.05	4	5,727	0.07%
2018/01/02	7	33.11	7	33.14	33.40	0	5,460	0.00%