信昌電 (6173)-華南永昌-敦南券商分點個股進出

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

信昌電

(6173)

可現股當沖

股價
43.15
漲跌
▲0.65
漲幅
+1.53%
成交量
346張
產業
上櫃電子零組件類股
517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

信昌電 (6173)籌碼相關－華南永昌-敦南券商分點個股進出

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

華南永昌-敦南券商分點個股進出
華南永昌-敦南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
2024/11/22	7	43.49	4	43.19	43.15	3	356	0.84%
2024/11/18	0	42.80	0	0.00	42.35	0	374	0.01%
2024/11/15	1	42.80	0	0.00	42.80	1	376	0.27%
2024/11/14	1	42.85	0	0.00	42.75	1	382	0.26%
2024/11/12	0	44.70	0	0.00	43.70	0	393	0.00%
2024/11/11	1	44.80	0	0.00	44.70	1	400	0.25%
2024/11/07	0	0.00	2	45.83	45.70	-2	414	-0.48%
2024/11/05	0	45.10	0	0.00	44.90	0	433	0.00%
2024/11/04	0	45.35	0	0.00	45.10	0	451	0.01%
2024/10/29	0.1	46.88	0	0.00	46.60	0.1	484	0.01%
2024/10/24	3	47.67	0	0.00	48.00	3	518	0.58%
2024/10/23	0	0.00	1	48.20	48.25	-1	524	-0.19%
2024/10/21	0	0.00	6	48.18	48.20	-6	556	-1.08%
2024/10/18	1	47.45	0	0.00	47.45	1	602	0.17%
2024/10/16	1	47.55	0	0.00	47.80	1	870	0.11%
2024/10/09	5	47.69	0	0.00	47.50	5	1,161	0.43%
2024/10/01	3	47.40	0	0.00	47.40	3	1,243	0.24%
2024/09/26	0	0.00	1	50.10	48.55	-1	1,295	-0.08%
2024/09/25	0	0.00	1	48.75	48.50	-1	1,302	-0.08%
2024/09/18	3	47.58	0	0.00	47.45	3	1,871	0.16%
2024/09/13	1	47.45	4	48.94	48.10	-3	2,065	-0.15%
2024/09/12	1	45.85	8.1	47.09	48.25	-7.1	2,053	-0.35%
2024/09/10	0	45.75	0	0.00	44.60	0	2,063	0.00%
2024/09/09	0.1	45.60	0	0.00	45.70	0.1	2,106	0.01%
2024/08/16	0	0.00	2	48.13	48.05	-2	2,228	-0.09%
2024/08/14	0	0.00	1	48.75	47.90	-1	2,224	-0.04%
2024/08/13	0	0.00	1	48.10	48.00	-1	2,220	-0.05%
2024/08/09	0	0.00	0.1	48.00	47.30	-0.1	2,212	0.00%
2024/08/08	0	0.00	5	46.60	46.90	-5	2,202	-0.23%
2024/08/06	6	44.34	0	0.00	44.20	6	2,194	0.27%
2024/08/05	17.1	45.13	0	0.00	44.75	17.1	2,186	0.78%
2024/07/26	3	49.52	0	0.00	50.30	3	2,397	0.13%
2024/07/23	2	51.10	0	0.00	51.20	2	2,389	0.08%
2024/07/19	1	54.50	0	0.00	52.40	1	2,353	0.04%
2024/07/18	0	0.00	1	55.90	56.10	-1	2,306	-0.04%
2024/07/17	12	58.45	3	58.90	57.80	9	2,262	0.40%
2024/07/16	4	56.68	6	55.97	57.00	-2	2,038	-0.10%
2024/07/15	1	53.20	0	0.00	53.50	1	1,863	0.05%
2024/07/12	1	53.90	0	0.00	53.90	1	1,854	0.05%
2024/07/11	0	0.00	2	54.70	55.30	-2	1,827	-0.11%
2024/07/10	1	52.00	1	51.60	51.60	0	1,760	0.00%
2024/07/08	1	52.90	0	0.00	52.60	1	1,738	0.06%
2024/07/05	1	54.40	4	53.63	54.20	-3	1,722	-0.17%
2024/07/02	1	52.20	0	0.00	52.10	1	1,673	0.06%
2024/06/27	1	53.40	1	53.20	53.00	0	1,679	0.00%
2024/06/25	4	56.20	2	55.80	55.10	2	1,612	0.12%
2024/06/24	0	0.00	7	55.50	56.60	-7	1,459	-0.48%
2024/06/21	0	0.00	7	52.36	54.00	-7	1,155	-0.61%
2024/06/20	0	0.00	6	50.52	51.00	-6	987	-0.61%
2024/06/18	1	49.90	4.1	50.42	49.85	-3.1	960	-0.32%
2024/06/17	0	0.00	1	50.30	50.00	-1	956	-0.10%
2024/06/14	0	0.00	5.1	50.04	49.75	-5.1	946	-0.53%
2024/06/12	1	48.50	0	0.00	48.65	1	897	0.11%
2024/06/11	0.1	48.58	0	0.00	48.45	0.1	901	0.01%
2024/06/06	1	48.45	0	0.00	48.35	1	895	0.11%
2024/06/05	0.1	49.20	0	0.00	49.10	0.1	890	0.01%
2024/06/04	2	49.35	0	0.00	49.45	2	895	0.22%
2024/06/03	18	49.84	0	0.00	49.80	18	897	2.01%
2024/05/31	0	0.00	1.1	50.10	49.20	-1.1	892	-0.12%
2024/05/30	2	48.43	0	0.00	48.30	2	852	0.23%
2024/05/28	0	0.00	4	49.40	49.00	-4	848	-0.48%
2024/05/27	2	48.65	5	48.60	48.25	-3	836	-0.36%
2024/05/24	0	0.00	1	47.60	47.50	-1	817	-0.12%
2024/05/23	26	47.30	0	0.00	46.50	26	816	3.18%
2024/05/22	0	0.00	0	47.50	47.45	0	818	0.00%
2024/05/10	0	47.00	0	0.00	46.85	0	820	0.00%
2024/05/09	0	0.00	0	48.00	47.20	0	814	0.00%
2024/05/08	1	48.00	0	0.00	47.85	1	805	0.12%
2024/05/06	0.1	48.35	11	48.50	48.05	-10.9	770	-1.42%
2024/05/03	0	0.00	0.1	49.05	49.05	-0.1	593	-0.01%
2024/04/25	0	0.00	4	43.40	43.30	-4	569	-0.70%
2024/04/22	0	0.00	0	43.80	42.50	0	648	0.00%
2024/04/16	0	43.10	0	0.00	43.40	0	645	0.00%
2024/04/15	0	45.85	0	0.00	45.30	0	642	0.00%
2024/04/12	0	0.00	3	46.38	46.05	-3	649	-0.46%
2024/04/10	1	47.10	1	47.35	46.60	0	650	0.00%
2024/04/09	0	47.50	5	47.45	47.10	-5	653	-0.76%
2024/04/08	8	47.71	0	0.00	47.20	8	648	1.23%
2024/04/03	0	0.00	2	46.90	46.65	-2	628	-0.32%
2024/04/02	2	47.30	0	0.00	47.30	2	628	0.32%
2024/04/01	1	47.20	1	46.50	47.75	0	612	0.00%
2024/03/29	0	0.00	0	46.30	45.40	0	559	-0.01%
2024/03/28	0	0.00	2	45.50	45.30	-2	549	-0.36%
2024/03/26	10	45.00	1	44.75	44.85	9	548	1.64%
2024/03/22	1	44.75	0	0.00	44.90	1	572	0.17%
2024/03/21	0	0.00	0	45.00	45.10	0	581	0.00%
2024/03/20	3	45.15	1	45.10	45.10	2	610	0.33%
2024/03/18	1	44.25	0	0.00	44.65	1	646	0.16%
2024/03/12	0	0.00	3	45.27	45.30	-3	702	-0.43%
2024/03/08	0	44.55	0	0.00	44.65	0	736	0.00%
2024/03/07	2.1	45.56	0	0.00	45.40	2.1	765	0.27%
2024/03/06	1	46.50	0	0.00	46.50	1	790	0.13%
2024/03/04	0	46.50	0	0.00	46.00	0	1,126	0.00%
2024/02/26	0	45.80	0	0.00	45.70	0	1,368	0.00%
2024/02/23	0	0.00	15	45.73	45.70	-15	1,373	-1.09%
2024/02/22	0	0.00	1.1	46.38	46.60	-1.1	1,372	-0.08%
2024/02/21	0	0.00	2	46.50	46.30	-2	1,374	-0.15%
2024/02/16	0	0.00	0	46.50	46.50	0	1,371	0.00%
2024/02/15	0	0.00	10	45.45	45.75	-10	1,375	-0.73%
2024/02/05	0	45.35	0	0.00	44.60	0	1,376	0.00%
2024/01/30	0	0.00	0	46.95	46.05	0	1,435	0.00%
2024/01/26	0.1	46.00	0	0.00	45.70	0.1	1,504	0.00%
2024/01/23	5	47.10	5	47.25	47.30	0	1,617	0.00%
2024/01/22	0	47.10	0	0.00	46.45	0	1,610	0.00%
2024/01/17	2	47.50	2	48.09	46.50	0	1,555	0.00%
2024/01/16	0	46.00	0	0.00	45.80	0	1,519	0.00%
2024/01/15	0	0.00	0.1	46.85	46.70	-0.1	1,518	0.00%
2024/01/10	1	45.90	0	0.00	45.65	1	1,519	0.07%
2024/01/08	0	46.80	0	0.00	46.25	0	1,517	0.00%
2024/01/04	0	47.40	0	0.00	46.90	0	1,513	0.00%
2024/01/03	0	47.85	0	0.00	47.60	0	1,511	0.00%
2023/12/29	3	48.80	0.1	49.00	48.75	2.9	1,502	0.19%
2023/12/28	2	49.10	0	0.00	49.20	2	1,501	0.13%
2023/12/27	0	0.00	1	49.25	49.05	-1	1,500	-0.07%
2023/12/22	2	49.35	0	0.00	48.90	2	1,501	0.13%
2023/12/19	0	50.10	0	0.00	49.45	0	1,497	0.00%
2023/12/11	2	51.80	0	0.00	51.80	2	1,438	0.14%
2023/12/07	0	0.00	1	53.10	51.90	-1	1,423	-0.07%
2023/12/06	3	51.90	3	52.20	51.90	0	1,407	0.00%
2023/12/05	0	0.00	1	51.80	52.10	-1	1,405	-0.07%
2023/12/04	0	0.00	3	53.67	53.00	-3	1,415	-0.21%
2023/11/30	2	54.90	1	55.40	54.50	1	1,446	0.07%
2023/11/29	29	54.87	28	54.97	54.80	0.9	1,577	0.06%
2023/11/28	5.5	51.05	8	51.02	52.50	-2.5	1,449	-0.18%
2023/11/24	7	49.18	3	49.99	48.55	4	1,305	0.30%
2023/11/23	0	0.00	0.1	47.15	46.90	-0.1	1,220	-0.01%
2023/11/22	0	0.00	10	46.80	47.15	-10	1,265	-0.79%
2023/11/21	0	0.00	0	46.95	46.70	0	1,290	0.00%
2023/11/08	0	0.00	0.3	48.55	48.30	-0.3	1,325	-0.02%
2023/11/03	0	0.00	0	48.35	48.10	0	1,258	0.00%
2023/11/02	0	0.00	2	46.60	46.85	-2	1,214	-0.16%
2023/11/01	14	47.16	12	45.99	45.75	2	1,159	0.17%
2023/10/30	0	0.00	1	45.50	45.00	-1	1,085	-0.09%
2023/10/26	1	44.45	0	0.00	44.20	1	1,088	0.09%
2023/10/24	0	0.00	1	45.40	45.65	-1	1,089	-0.09%
2023/10/18	1	43.60	0	0.00	43.60	1	1,101	0.09%
2023/10/16	0	0.00	1	44.95	45.00	-1	1,114	-0.09%
2023/10/12	0	0.00	1	45.15	45.50	-1	1,132	-0.09%
2023/10/11	1	44.20	0	44.85	44.00	1	1,129	0.09%
2023/09/27	0	45.15	0	0.00	45.55	0	1,186	0.00%
2023/09/21	0	46.10	0	0.00	45.60	0	1,187	0.00%
2023/09/20	0	48.70	0	0.00	46.65	0	1,178	0.00%
2023/09/18	1	50.20	1	50.20	50.10	0	1,146	0.00%
2023/09/08	0	49.75	0	0.00	49.75	0	1,202	0.00%
2023/09/07	4	51.45	1	51.30	50.20	3	1,190	0.25%
2023/09/04	3	52.20	3	52.63	51.80	0	1,068	0.00%
2023/09/01	0	0.00	11	51.50	51.10	-11	852	-1.29%
2023/08/30	0	0.00	5	46.60	46.50	-5	726	-0.69%
2023/08/24	0	43.35	0	0.00	43.75	0	644	0.00%
2023/08/22	0	0.00	3	43.83	43.80	-3	642	-0.47%
2023/08/17	0	0.00	0	43.75	43.70	0	623	0.00%
2023/08/15	0	0.00	0	42.45	42.25	0	621	0.00%
2023/08/11	0	0.00	0	41.50	41.40	0	627	0.00%
2023/07/24	0	40.45	0	0.00	39.90	0	833	0.00%
2023/07/21	0	41.20	0	0.00	41.30	0	823	0.00%
2023/07/13	0	0.00	1	43.20	43.15	-1	790	-0.13%
2023/06/29	5	43.43	0	43.35	43.40	5	790	0.63%
2023/06/26	0	0.00	30	43.08	42.95	-30	783	-3.83%
2023/06/20	0	43.10	0	0.00	43.00	0	779	0.00%
2023/06/19	0	43.80	0	0.00	43.50	0	775	0.01%
2023/06/15	0	0.00	0	44.58	44.85	0	731	-0.01%
2023/06/12	1	41.50	0	0.00	41.55	1	685	0.15%
2023/06/09	1	42.50	0	0.00	42.30	1	681	0.15%
2023/06/06	0	43.05	0	0.00	42.90	0	693	0.00%
2023/06/02	0.2	43.30	0	43.85	44.00	0.1	679	0.02%
2023/05/26	10	42.60	0	0.00	42.50	10	686	1.46%
2023/05/19	20	42.95	0	0.00	42.55	20	771	2.59%
2023/05/11	0	0.00	10	42.04	41.10	-10	780	-1.28%
2023/05/08	17	44.23	7	43.90	43.50	10	725	1.38%
2023/05/05	0	0.00	1	42.00	42.00	-1	618	-0.16%
2023/04/28	1	38.70	0	0.00	38.80	1	642	0.16%
2023/04/25	0	38.75	0	0.00	38.05	0	640	0.00%
2023/04/24	0	39.00	0	0.00	39.15	0	636	0.00%
2023/04/20	0	40.30	0	0.00	40.05	0	630	0.00%
2023/04/14	0	0.00	0	41.90	41.65	0	622	0.00%
2023/04/10	0	0.00	0	40.40	40.35	0	567	0.00%
2023/03/28	0	38.50	0	0.00	38.35	0	545	0.00%
2023/03/21	0	0.00	2	39.15	39.40	-2	547	-0.37%
2023/03/20	0	39.90	0	0.00	38.85	0	548	0.00%
2023/03/10	0	39.75	0	0.00	39.50	0	553	0.00%
2023/02/24	0	0.00	2	42.55	42.85	-2	498	-0.40%
2023/02/22	0	0.00	1	42.35	42.55	-1	473	-0.21%
2023/02/20	1	42.85	0	0.00	43.05	1	457	0.22%
2023/02/08	0	0.00	2	39.00	38.55	-2	328	-0.61%
2023/02/06	0	0.00	8	39.00	38.30	-8	336	-2.38%
2023/02/02	2	38.70	0	0.00	38.90	2	331	0.60%
2022/12/20	0	0.00	5	35.00	33.85	-5	294	-1.70%
2022/12/02	10	36.89	0	0.00	37.05	10	279	3.57%
2022/10/17	0	31.75	0	32.35	32.80	0	235	0.00%
2022/09/12	0	0.00	0	41.60	41.50	0	299	0.00%
2022/09/08	0	0.00	0	40.35	40.20	0	300	0.00%
2022/09/06	0	39.30	0	0.00	39.15	0	302	0.00%
2022/09/05	0	40.90	0	0.00	39.80	0	308	0.00%
2022/08/30	0	0.00	1	40.30	40.75	-1	307	-0.32%
2022/08/18	0	0.00	0	41.10	41.50	0	302	-0.01%
2022/08/12	0	0.00	0	39.40	39.50	0	286	0.00%
2022/08/03	0	38.35	0	0.00	37.65	0	292	0.00%
2022/08/01	0	39.60	0	0.00	39.60	0	296	0.01%
2022/07/14	0	0.00	1	37.45	37.70	-1	301	-0.33%
2022/07/11	1	38.50	0	0.00	38.65	1	289	0.35%
2022/07/08	0	0.00	0	41.75	41.40	0	276	0.00%
2022/07/06	0	39.80	0	0.00	39.15	0	273	0.00%
2022/07/01	0	0.00	4	38.70	37.65	-4	268	-1.49%
2022/06/17	0	44.45	0	0.00	43.75	0	256	0.01%
2022/06/16	0	45.80	0	0.00	45.00	0	252	0.01%
2022/06/10	0	49.25	0	0.00	48.95	0	248	0.00%
2022/06/09	0	49.75	0	0.00	49.45	0	249	0.02%
2022/06/01	0	0.00	0	50.20	50.30	0	267	-0.01%
2022/05/27	0	0.00	0	48.15	48.50	0	266	-0.01%
2022/05/25	0	47.75	0	0.00	48.05	0	273	0.01%
2022/05/23	0	49.10	0	0.00	48.70	0	294	0.01%
2022/05/18	0	49.55	0	0.00	49.45	0	310	0.01%
2022/04/29	0	0.00	0	50.50	50.70	0	347	-0.01%
2022/04/28	0	0.00	0	50.00	50.40	0	347	-0.01%
2022/04/27	0	49.00	0	0.00	49.10	0	348	0.01%
2022/04/12	0	51.90	0	0.00	51.30	0	527	0.00%
2022/04/11	0	53.90	0	0.00	52.10	0	664	0.00%
2022/04/06	0	55.80	0	0.00	55.10	0	696	0.00%
2022/03/24	0	55.80	0	0.00	55.90	0	714	0.00%
2022/03/21	0	0.00	0	55.70	55.40	0	721	0.00%
2022/03/08	0	0.00	2	54.90	53.40	-2	773	-0.26%
2022/03/07	2	55.10	0	0.00	55.10	2	781	0.26%
2022/02/24	0	56.60	0	0.00	55.60	0	971	0.00%
2022/02/17	0.2	58.46	0	0.00	57.60	0.2	1,208	0.01%
2022/02/10	0	0.00	0	58.30	57.80	0	1,253	0.00%
2022/01/25	0	54.60	0	0.00	54.30	0	1,503	0.00%
2022/01/21	0	56.60	0	0.00	56.10	0	1,507	0.00%
2022/01/18	10	57.30	0	58.00	57.40	10	1,519	0.66%
2022/01/13	0	56.60	0	0.00	56.80	0	1,500	0.00%
2022/01/12	1	56.50	0	0.00	56.50	1	1,500	0.07%
2022/01/05	0	0.00	1	63.60	63.80	-1	1,418	-0.07%
2022/01/03	1	61.70	0	0.00	62.00	1	1,237	0.08%
2021/12/28	0.5	61.00	0	0.00	60.60	0.5	1,219	0.04%
2021/12/22	0	0.00	0	60.30	60.40	0	1,251	0.00%
2021/12/14	0	59.30	0	0.00	58.80	0	1,251	0.00%
2021/11/29	0	0.00	10	61.45	61.30	-10	1,231	-0.81%
2021/11/26	1	61.60	10	61.50	61.10	-9	1,223	-0.74%
2021/11/25	2	63.75	0	0.00	63.00	2	1,203	0.17%
2021/11/24	0	0.00	11	64.15	63.50	-11	1,184	-0.93%
2021/11/23	2	63.80	6	63.87	63.00	-4	1,170	-0.34%
2021/11/22	10	63.29	10	62.80	62.90	0	1,099	0.00%
2021/11/19	1	62.00	0	0.00	62.80	1	1,081	0.09%
2021/11/18	25	62.76	0	61.80	63.00	25	1,053	2.37%
2021/11/15	2	59.30	2	59.60	59.10	0	935	0.00%
2021/11/12	0	0.00	0	58.70	57.90	0	941	0.00%
2021/11/09	0.1	58.00	0	0.00	58.20	0.1	999	0.01%
2021/11/04	25	60.41	25	60.16	60.20	0	994	0.00%
2021/11/03	10	58.50	1	56.50	58.50	9	913	0.98%
2021/10/28	0	0.00	0	55.50	54.60	0	891	0.00%
2021/10/26	0	0.00	0	54.00	53.50	0	930	0.00%
2021/10/18	0	0.00	0	51.80	51.70	0	2,006	0.00%
2021/10/13	0	50.50	0	0.00	50.40	0	2,287	0.00%
2021/10/04	0	53.20	0	0.00	51.30	0	2,966	0.00%
2021/09/24	0	57.30	0	0.00	57.60	0	3,579	0.00%
2021/09/23	0	0.00	1	56.70	56.50	-1	3,648	-0.03%
2021/09/22	0	56.40	0	0.00	56.20	0	3,719	0.00%
2021/09/06	0	60.00	0	0.00	58.40	0	3,978	0.00%
2021/08/26	0	60.30	0	0.00	59.90	0	4,001	0.00%
2021/08/25	0	61.00	0	0.00	60.70	0	4,012	0.00%
2021/08/23	10	59.30	10	58.70	59.30	0	4,022	0.00%
2021/08/09	2.4	66.52	0	0.00	66.10	2.4	4,149	0.06%
2021/08/05	0	0.00	0.1	70.00	69.30	-0.1	4,188	0.00%
2021/07/30	2	68.50	0	0.00	67.80	2	4,328	0.05%
2021/07/27	1	74.00	2	74.85	73.40	-1	4,285	-0.02%
2021/07/26	4	75.23	3	74.80	75.90	1	4,256	0.02%
2021/07/23	3	75.87	0	0.00	74.30	3	4,235	0.07%
2021/07/22	3	78.80	10	79.16	79.20	-7	4,227	-0.17%
2021/07/21	0	0.00	6	73.78	73.10	-6	3,804	-0.16%
2021/07/20	2	73.25	12	74.27	73.30	-10	3,772	-0.27%
2021/07/19	15	75.83	4	74.85	76.00	11	3,730	0.29%
2021/07/16	1	73.20	5	74.04	73.90	-4	3,668	-0.11%
2021/07/15	8	73.26	5	72.38	72.20	3	3,629	0.08%
2021/07/14	3	72.50	20	72.53	72.80	-17	3,654	-0.47%
2021/07/13	13	75.44	12	75.23	74.30	1	3,585	0.03%
2021/07/12	1	72.70	5	72.54	72.70	-4	3,359	-0.12%
2021/07/09	20	72.48	9	72.21	72.20	11	3,319	0.33%
2021/07/08	1	71.50	12	71.59	71.80	-11	3,293	-0.33%
2021/07/07	56	71.24	102	71.38	71.60	-46	3,311	-1.39%	大賣/
2021/07/06	66	67.63	57	69.26	68.90	9	3,143	0.29%
2021/07/05	17	66.77	5	66.40	66.70	12	3,269	0.37%
2021/07/02	25	65.88	0	0.00	65.60	25	3,549	0.70%
2021/07/01	17	67.25	2	65.60	65.70	15	3,642	0.41%
2021/06/30	0	0.00	5	69.00	69.00	-5	3,678	-0.14%
2021/06/28	4	64.70	0	0.00	64.90	4	3,595	0.11%
2021/06/25	0	0.00	1	64.70	64.20	-1	3,629	-0.03%
2021/06/24	1	64.30	0	0.00	64.10	1	3,674	0.03%
2021/06/23	0	0.00	25	64.10	64.00	-25	3,697	-0.68%
2021/06/21	1	62.60	0	0.00	62.60	1	3,716	0.03%
2021/06/18	5	66.30	0	0.00	65.30	5	3,751	0.13%
2021/06/16	0	0.00	10	64.10	63.70	-10	3,748	-0.27%
2021/06/10	0	0.00	10	62.00	62.00	-10	3,757	-0.27%
2021/06/03	0	0.00	1	61.10	61.40	-1	3,851	-0.03%
2021/06/02	1	60.70	0	0.00	61.00	1	3,858	0.03%
2021/06/01	0	0.00	1	62.50	62.50	-1	3,853	-0.03%
2021/05/28	41	61.87	0	0.00	61.40	41	3,872	1.06%
2021/05/25	0	0.00	16	60.18	61.10	-16	3,874	-0.41%
2021/05/21	15	59.57	0	0.00	58.70	15	3,914	0.38%
2021/05/20	1	58.00	1	59.40	57.50	0	4,001	0.00%
2021/05/19	0	0.00	10	57.70	58.40	-10	4,066	-0.25%
2021/05/18	10	56.70	2	54.00	56.70	8	4,058	0.20%
2021/05/17	3	53.10	3	53.40	51.60	0	4,088	0.00%
2021/05/14	2	57.80	0	0.00	57.10	2	4,057	0.05%
2021/05/13	1	57.30	2	55.95	56.90	-1	4,011	-0.02%
2021/05/12	2	57.70	3	57.80	57.50	-1	3,990	-0.03%
2021/05/11	3	63.37	0	0.00	62.00	3	3,935	0.08%
2021/05/07	0	0.00	1	68.10	69.00	-1	3,889	-0.03%
2021/05/05	3	67.50	0	0.00	65.60	3	3,817	0.08%
2021/05/03	1	69.30	10	69.80	68.80	-9	3,789	-0.24%
2021/04/29	22	74.00	29	74.02	73.20	-7	3,743	-0.19%
2021/04/28	8	73.75	12	73.68	74.20	-4	3,688	-0.11%
2021/04/27	4	68.75	1	71.20	71.20	3	3,497	0.09%
2021/04/26	1	69.10	1	69.40	69.00	0	3,456	0.00%
2021/04/23	6	68.80	6	69.12	68.80	0	3,462	0.00%
2021/04/22	8	70.58	2	71.45	68.50	6	3,473	0.17%
2021/04/21	1	72.20	6	72.10	71.80	-5	3,441	-0.15%
2021/04/20	2	72.30	13	73.06	73.20	-11	3,452	-0.32%
2021/04/19	5	70.28	0	0.00	70.30	5	3,435	0.15%
2021/04/16	1	70.10	1	70.50	69.70	0	3,654	0.00%
2021/04/15	1	70.30	0	0.00	70.60	1	3,737	0.03%
2021/04/14	1	68.20	0	0.00	69.60	1	3,748	0.03%
2021/04/13	6	71.55	20	74.20	70.60	-14	3,731	-0.38%
2021/04/12	10	75.25	13	76.20	74.90	-3	3,660	-0.08%
2021/04/09	28	74.68	3	75.43	74.80	25	3,529	0.71%
2021/04/08	2	73.60	6	74.25	74.50	-4	3,342	-0.12%
2021/04/07	4	69.60	34	69.83	70.30	-30	3,081	-0.97%
2021/04/06	27	68.99	3.3	68.86	69.90	23.7	3,078	0.77%
2021/04/01	0	0.00	1	68.20	68.20	-1	3,004	-0.03%
2021/03/31	0.2	67.50	0	0.00	67.40	0.2	3,007	0.01%
2021/03/30	5.3	68.15	6	67.70	68.00	-0.7	3,170	-0.02%
2021/03/29	2	67.85	1	67.20	68.00	1	3,158	0.03%
2021/03/23	0	0.00	1	67.90	67.60	-1	3,249	-0.03%
2021/03/22	3	66.73	2	67.00	68.20	1	3,243	0.03%
2021/03/11	5	65.88	6	65.15	65.10	-1	4,451	-0.02%
2021/03/09	1	64.70	0	0.00	63.30	1	4,489	0.02%
2021/03/03	0	0.00	4	65.50	67.10	-4	4,717	-0.08%
2021/03/02	1	65.50	0	0.00	65.50	1	4,733	0.02%
2021/02/25	1	68.40	1	67.50	67.90	0	4,996	0.00%
2021/02/24	36	69.43	0	0.00	67.40	36	5,040	0.71%
2021/02/23	9	69.24	8	69.40	69.00	1	5,273	0.02%
2021/02/22	0	0.00	2	69.20	69.00	-2	5,389	-0.04%
2021/02/19	5	65.50	2	66.00	67.00	3	5,353	0.06%
2021/02/17	10	65.00	14	64.78	64.50	-4	5,434	-0.07%
2021/02/05	0	61.30	0	0.00	61.60	0	5,467	0.00%
2021/02/03	1	61.20	2	60.55	60.40	-1	6,063	-0.02%
2021/02/02	1	61.10	1	61.00	60.90	0	6,240	0.00%
2021/02/01	1	59.70	0	0.00	59.90	1	6,368	0.02%
2021/01/29	2	61.70	0	0.00	60.40	2	6,507	0.03%
2021/01/28	1	61.80	0	0.00	61.80	1	6,655	0.02%
2021/01/27	0	0.00	1	63.30	63.10	-1	7,332	-0.01%
2021/01/25	1	63.10	1	64.70	63.70	0	7,649	0.00%
2021/01/21	2	63.25	1	63.70	61.30	1	7,605	0.01%
2021/01/18	0	0.00	5	65.00	66.00	-5	7,539	-0.07%
2021/01/15	1	70.00	1	68.10	67.00	0	7,514	0.00%
2021/01/14	0	0.00	2	68.65	69.00	-2	7,467	-0.03%
2021/01/13	4	68.30	11	68.31	68.30	-7	7,433	-0.09%
2021/01/12	10	67.98	2	68.70	67.20	8	7,388	0.11%
2021/01/11	2	70.05	7	71.81	68.90	-5	7,324	-0.07%
2021/01/08	1	67.20	30	65.80	67.60	-29	7,102	-0.41%
2021/01/07	3	65.93	7	66.09	65.40	-4	6,988	-0.06%
2021/01/05	7	67.46	1	66.00	67.00	6	6,910	0.09%
2020/12/30	1	67.00	0	0.00	67.30	1	6,800	0.01%
2020/12/25	0	0.00	6	65.85	65.80	-6	6,631	-0.09%
2020/12/24	18	67.51	15	66.87	66.10	3	6,638	0.05%
2020/12/23	0	64.70	0	0.00	64.80	0	6,457	0.00%
2020/12/17	5	65.50	1	66.60	66.50	4	6,316	0.06%
2020/12/16	2	67.85	12	67.97	67.30	-10	6,240	-0.16%
2020/12/15	16	67.12	3	67.70	66.30	13	6,205	0.21%
2020/12/14	1	71.30	2	71.40	70.70	-1	6,088	-0.02%
2020/12/11	76	71.48	70	71.23	71.60	6	6,031	0.10%
2020/12/10	69	71.49	38	71.56	70.00	31	5,796	0.53%
2020/12/09	57	68.70	50	69.72	70.20	7	5,449	0.13%
2020/12/08	7	65.59	1	65.60	65.50	6	4,990	0.12%
2020/12/07	3.3	65.86	1	65.60	65.20	2.3	4,955	0.05%
2020/12/04	0	0.00	1	65.10	66.00	-1	4,874	-0.02%
2020/12/03	1	65.60	1	66.10	65.30	0	4,855	0.00%
2020/12/02	0	0.00	8	64.60	64.80	-8	4,781	-0.17%
2020/12/01	14	66.22	8	66.13	65.80	6	4,740	0.13%
2020/11/30	1	64.80	1	64.80	64.30	0	4,559	0.00%
2020/11/27	6	64.05	0	0.00	64.30	6	4,527	0.13%
2020/11/26	2	63.35	5	64.00	64.30	-3	4,548	-0.07%
2020/11/25	3	63.93	1	63.50	63.30	2	4,518	0.04%
2020/11/24	7	66.14	17	66.16	65.00	-10	4,402	-0.23%
2020/11/23	2	66.30	2	66.40	66.40	0	4,245	0.00%
2020/11/20	35	68.01	39	68.19	66.10	-4	4,237	-0.09%
2020/11/19	11	65.33	11	65.07	66.40	0	3,957	0.00%
2020/11/17	10	63.11	8	63.36	62.80	2	3,707	0.05%
2020/11/16	3	64.70	2	64.10	64.10	1	3,670	0.03%
2020/11/13	10	64.43	10	64.56	64.50	0	3,596	0.00%
2020/11/12	9	64.20	9	64.57	64.20	0	3,501	0.00%
2020/11/11	24	63.91	28	64.51	63.90	-4	3,355	-0.12%
2020/11/10	13	61.29	14	61.87	61.90	-1	2,916	-0.03%
2020/11/09	7	61.87	0	0.00	60.60	7	2,751	0.25%
2020/11/06	4	61.33	10	60.91	60.10	-6	2,648	-0.23%
2020/11/05	22	60.27	24	60.38	61.50	-2	2,593	-0.08%
2020/11/04	81	59.86	83	59.95	60.90	-2	2,456	-0.08%
2020/11/03	7	58.30	7	58.70	58.70	0	1,875	0.00%
2020/10/26	18	55.29	20	55.18	55.80	-2	1,880	-0.11%
2020/10/23	2	55.05	0	0.00	55.10	2	1,865	0.11%
2020/10/20	10	55.40	2	55.40	55.30	8	1,901	0.42%
2020/10/07	0.1	53.40	0	0.00	53.40	0.1	1,878	0.01%
2020/10/06	3	53.40	0	0.00	53.50	3	1,901	0.16%
2020/09/29	0	0.00	1	52.60	52.10	-1	1,989	-0.05%
2020/09/28	0	0.00	1	51.50	51.50	-1	2,020	-0.05%
2020/09/25	1	51.50	0	0.00	50.80	1	2,054	0.05%
2020/09/24	1	51.80	0	0.00	51.70	1	2,058	0.05%
2020/09/16	1	55.50	6	55.60	55.30	-5	2,061	-0.24%
2020/09/07	0	0.00	2	53.30	53.20	-2	2,046	-0.10%
2020/09/02	0	0.00	1	55.00	54.80	-1	2,096	-0.05%
2020/09/01	5	55.72	4	55.55	55.50	1	2,127	0.05%
2020/08/27	0	0.00	1	53.70	53.70	-1	2,341	-0.04%
2020/08/26	6	53.67	3	54.43	54.10	3	2,335	0.13%
2020/08/25	0	0.00	5	52.80	52.20	-5	2,313	-0.22%
2020/08/21	0	0.00	1	52.10	51.80	-1	2,312	-0.04%
2020/08/20	2	53.05	0	0.00	51.00	2	2,321	0.09%
2020/08/19	0	0.00	1	56.00	54.40	-1	2,296	-0.04%
2020/08/17	0	0.00	1	56.00	55.50	-1	2,278	-0.04%
2020/08/13	1	54.50	0	0.00	54.50	1	2,282	0.04%
2020/08/12	1	55.50	0	0.00	55.20	1	2,287	0.04%
2020/08/11	1	58.30	1	56.90	55.80	0	2,272	0.00%
2020/08/10	0	0.00	2	56.55	57.50	-2	2,196	-0.09%
2020/08/07	4	57.68	1.6	57.30	57.30	2.4	2,208	0.11%
2020/08/06	3	56.20	3	56.67	56.30	0	2,128	0.00%
2020/08/05	10	55.64	9	56.07	56.70	1	2,022	0.05%
2020/07/30	0	0.00	1	50.10	50.30	-1	1,916	-0.05%
2020/07/29	0	0.00	1	49.60	49.85	-1	2,048	-0.05%
2020/07/28	1	50.60	7	50.01	49.50	-6	2,084	-0.29%
2020/07/27	1	51.60	2	52.65	51.60	-1	2,241	-0.04%
2020/07/24	1	53.30	1	52.90	51.70	0	2,265	0.00%
2020/07/23	1	52.30	0	0.00	52.40	1	2,321	0.04%
2020/07/21	2	52.80	3	52.33	51.60	-1	2,443	-0.04%
2020/07/17	1	51.60	0	0.00	51.30	1	2,629	0.04%
2020/07/14	6	53.30	1	52.60	52.50	5	2,823	0.18%
2020/07/13	0	0.00	1	55.10	55.10	-1	3,018	-0.03%
2020/07/09	1	55.90	1	56.30	55.90	0	3,138	0.00%
2020/07/08	2	56.90	0	0.00	56.80	2	3,152	0.06%
2020/07/07	2	56.60	6	57.63	57.90	-4	3,248	-0.12%
2020/07/06	0	0.00	1	55.40	56.40	-1	3,367	-0.03%
2020/07/03	1	54.50	1	55.40	54.50	0	3,486	0.00%
2020/06/30	2	53.35	0	0.00	53.80	2	3,573	0.06%
2020/06/29	1	54.10	1	54.30	53.90	0	3,572	0.00%
2020/06/22	0	0.00	1	55.10	55.00	-1	3,655	-0.03%
2020/06/16	0	0.00	1	55.50	56.00	-1	3,814	-0.03%
2020/06/15	1	54.50	0	0.00	54.50	1	3,866	0.03%
2020/06/11	2	57.00	0	0.00	56.20	2	3,952	0.05%
2020/06/10	0	0.00	6	58.48	58.40	-6	3,988	-0.15%
2020/06/08	2	59.15	1	58.70	59.00	1	4,095	0.02%
2020/06/05	1	58.80	1	59.30	58.90	0	4,081	0.00%
2020/06/04	12	58.87	13	58.66	58.10	-1	4,023	-0.02%
2020/06/03	2	56.45	5	56.38	56.20	-3	3,911	-0.08%
2020/05/29	0	0.00	1	54.30	54.60	-1	3,927	-0.03%
2020/05/28	1	55.10	1	55.60	54.30	0	3,969	0.00%
2020/05/27	1	55.30	1	55.70	55.50	0	4,009	0.00%
2020/05/26	1	55.70	1	56.30	54.90	0	4,076	0.00%
2020/05/25	0	0.00	1	53.60	55.30	-1	4,121	-0.02%
2020/05/22	3	55.10	0	0.00	54.30	3	4,210	0.07%
2020/05/21	0	0.00	1	56.70	55.90	-1	4,225	-0.02%
2020/05/20	1	56.20	0	0.00	55.80	1	4,278	0.02%
2020/05/18	2	54.20	0	0.00	54.20	2	4,394	0.05%
2020/05/14	3	56.53	3	57.03	56.10	0	4,569	0.00%
2020/05/13	4	58.28	6	57.63	58.40	-2	4,561	-0.04%
2020/05/12	5	58.38	0	0.00	57.90	5	4,570	0.11%
2020/05/11	0	0.00	5	58.30	58.20	-5	4,593	-0.11%
2020/05/08	1	57.90	2	57.65	57.50	-1	4,647	-0.02%
2020/05/05	11	59.73	8	60.25	59.00	3	4,665	0.06%
2020/05/04	2	57.80	0	0.00	58.40	2	4,627	0.04%
2020/04/30	4	60.48	2	60.85	59.80	2	4,720	0.04%
2020/04/28	1	58.50	6	57.90	57.50	-5	4,640	-0.11%
2020/04/27	9	58.40	8	58.16	57.50	1	4,619	0.02%
2020/04/23	8	57.39	7	57.57	56.50	1	4,548	0.02%
2020/04/22	11	56.23	6	56.35	57.20	5	4,547	0.11%
2020/04/21	1	54.60	1	54.70	54.80	0	4,497	0.00%
2020/04/20	9	57.19	9	56.98	56.90	0	4,586	0.00%
2020/04/17	12	57.52	5	57.50	55.70	7	4,595	0.15%
2020/04/16	16	57.66	14	57.11	57.00	2	4,567	0.04%
2020/04/15	5	55.60	4	55.93	56.90	1	4,479	0.02%
2020/04/14	4	51.83	5	51.76	51.80	-1	4,516	-0.02%
2020/04/10	32	52.56	32	52.69	51.80	0	4,886	0.00%
2020/04/09	31	52.23	32	52.45	51.60	-1	5,264	-0.02%
2020/04/08	2	48.60	3	48.80	50.70	-1	5,168	-0.02%
2020/04/07	13	46.01	12	46.30	46.10	1	5,205	0.02%
2020/04/06	1	43.55	1	43.60	43.60	0	5,481	0.00%
2020/04/01	1	42.35	1	42.35	42.50	0	5,782	0.00%
2020/03/31	1	41.90	0	0.00	42.00	1	6,199	0.02%
2020/03/27	17	43.02	16	42.96	41.80	1	6,880	0.01%
2020/03/25	1	42.15	1	42.30	42.00	0	6,947	0.00%
2020/03/24	1	40.15	1	40.00	40.35	0	6,946	0.00%
2020/03/19	2	37.35	2	37.70	35.15	0	6,846	0.00%
2020/03/18	1	40.95	2	41.55	39.05	-1	6,788	-0.01%
2020/03/17	3	41.90	2	42.55	41.00	1	6,745	0.01%
2020/03/09	1	57.70	1	57.40	57.40	0	6,692	0.00%
2020/03/06	2	60.35	1	60.50	60.20	1	6,939	0.01%
2020/03/03	4	61.83	15	61.59	61.10	-11	6,896	-0.16%
2020/03/02	2	61.25	1	61.50	61.50	1	6,899	0.01%
2020/02/26	5	64.94	5	65.16	64.60	0	6,821	0.00%
2020/02/25	1	67.80	2	67.20	66.70	-1	6,763	-0.01%
2020/02/21	11	67.83	12	67.00	66.70	-1	6,655	-0.02%
2020/02/20	0	0.00	2	67.25	67.00	-2	6,595	-0.03%
2020/02/19	16	67.41	16	67.29	67.60	0	6,554	0.00%
2020/02/18	8	66.53	6	66.38	68.00	2	6,440	0.03%
2020/02/17	1	64.80	0	0.00	64.80	1	6,253	0.02%
2020/02/14	2	65.40	0	0.00	65.20	2	6,305	0.03%
2020/02/12	5	65.60	5	65.50	65.50	0	6,278	0.00%
2020/02/11	1	65.50	2	65.90	65.20	-1	6,244	-0.02%
2020/02/10	2	63.15	0	0.00	64.00	2	6,183	0.03%
2020/02/07	0	0.00	1	64.00	63.60	-1	6,187	-0.02%
2020/02/05	5	64.46	5	64.70	64.00	0	6,112	0.00%
2020/02/04	5	62.40	5	63.00	65.20	0	6,057	0.00%
2020/02/03	0	0.00	2	55.50	60.50	-2	5,954	-0.03%
2020/01/31	3	63.30	2	61.95	61.30	1	5,894	0.02%
2020/01/20	2	69.70	3	69.43	69.30	-1	5,826	-0.02%
2020/01/17	0	0.00	1	70.60	69.70	-1	5,830	-0.02%
2020/01/16	2	70.45	1	71.00	70.20	1	5,867	0.02%
2020/01/15	2	69.75	3	69.63	69.40	-1	5,798	-0.02%
2020/01/14	4	70.48	1	70.00	70.50	3	5,765	0.05%
2020/01/13	5	67.82	3	67.20	68.30	2	5,727	0.03%
2020/01/10	10	69.60	1	68.70	68.30	9	5,671	0.16%
2020/01/09	3	70.40	2	70.60	68.70	1	5,628	0.02%
2020/01/08	32	67.21	32	67.78	68.90	0	5,564	0.00%
2020/01/07	6	69.15	10	69.57	67.00	-4	5,492	-0.07%
2020/01/06	9	72.69	8	72.54	72.50	1	5,285	0.02%
2020/01/03	59	74.52	51	74.72	72.00	8	5,151	0.16%
2020/01/02	1	72.30	1	72.10	70.60	0	4,706	0.00%
2019/12/31	12	72.01	17	71.92	71.10	-5	4,680	-0.11%
2019/12/30	47	71.60	42	71.66	72.10	5	4,579	0.11%
2019/12/27	17	68.78	29	68.93	69.70	-12	4,286	-0.28%
2019/12/26	43	68.21	38	69.01	66.90	5	4,099	0.12%
2019/12/25	52	65.36	64	65.23	67.60	-12	4,031	-0.30%
2019/12/24	39	62.45	37	62.72	62.60	2	3,940	0.05%
2019/12/23	0	0.00	1	60.30	60.50	-1	3,961	-0.03%
2019/12/20	3	61.50	3	61.33	60.70	0	3,944	0.00%
2019/12/19	3	60.37	1	60.70	60.40	2	3,818	0.05%
2019/12/17	1	59.90	1	59.40	59.10	0	3,754	0.00%
2019/12/16	3	59.03	2	59.20	59.50	1	3,745	0.03%
2019/12/13	1	59.20	2	58.15	58.10	-1	3,737	-0.03%
2019/12/12	1	59.00	1	58.70	58.70	0	3,761	0.00%
2019/12/11	1	59.40	1	59.70	59.40	0	3,745	0.00%
2019/12/10	2	59.70	2	59.85	59.30	0	3,738	0.00%
2019/12/09	3	61.00	2	61.30	60.40	1	3,723	0.03%
2019/12/06	1	61.00	1	61.10	60.40	0	3,669	0.00%
2019/12/05	1	60.10	1	60.10	60.00	0	3,643	0.00%
2019/12/04	28	60.88	13	60.95	60.00	15	3,623	0.41%
2019/12/03	18	60.15	36	60.42	60.50	-18	3,554	-0.51%
2019/12/02	1	57.20	1	57.50	57.10	0	3,278	0.00%
2019/11/28	1	58.10	1	57.60	57.20	0	3,378	0.00%
2019/11/27	2	57.85	2	57.80	58.10	0	3,546	0.00%
2019/11/26	1	57.50	1	57.20	57.20	0	3,513	0.00%
2019/11/25	1	55.60	1	55.60	55.60	0	3,502	0.00%
2019/11/21	1	54.70	1	54.20	54.70	0	3,549	0.00%
2019/11/20	1	55.60	0	0.00	55.40	1	3,538	0.03%
2019/11/18	0	0.00	1	56.60	56.60	-1	3,543	-0.03%
2019/11/15	0	0.00	1	57.20	56.80	-1	3,554	-0.03%
2019/11/14	1	56.70	2	56.55	56.60	-1	3,565	-0.03%
2019/11/13	49	58.27	47	57.82	57.20	2	3,560	0.06%
2019/11/12	2	55.60	1	55.70	55.90	1	3,506	0.03%
2019/11/11	15	54.70	0	0.00	54.70	15	3,513	0.43%
2019/10/31	1	60.70	0	0.00	59.90	1	3,564	0.03%
2019/10/22	2	60.80	0	0.00	60.70	2	3,608	0.06%
2019/10/21	1	62.00	1	61.90	61.50	0	3,595	0.00%
2019/10/15	10	61.60	0	0.00	61.20	10	3,445	0.29%
2019/10/09	2	60.35	2	60.30	60.80	0	3,319	0.00%
2019/10/07	2	61.25	9	61.22	60.50	-7	3,234	-0.22%
2019/10/04	10	61.10	5	60.62	60.40	5	3,199	0.16%
2019/10/02	17	60.99	5	61.08	60.80	12	3,158	0.38%
2019/10/01	59	61.78	70	62.02	61.70	-11	3,055	-0.36%
2019/09/27	79	58.71	80	58.55	59.70	-1	2,837	-0.04%
2019/09/26	3	57.40	4	57.18	56.80	-1	2,554	-0.04%
2019/09/20	1	54.50	1	54.90	54.40	0	2,380	0.00%
2019/09/17	2	55.60	2	56.00	54.80	0	2,495	0.00%
2019/09/12	1	54.50	0	0.00	54.40	1	2,709	0.04%
2019/09/06	2	54.65	3	55.37	54.40	-1	2,813	-0.04%
2019/09/05	2	55.60	1	56.00	55.40	1	2,799	0.04%
2019/09/02	22	56.00	12	56.17	55.70	10	2,768	0.36%
2019/08/30	25	54.94	27	52.53	55.50	-2	2,728	-0.07%
2019/08/28	17	51.14	16	51.48	51.00	1	2,681	0.04%
2019/08/27	0	0.00	1	50.00	49.95	-1	2,687	-0.04%
2019/08/22	1	54.00	0	0.00	53.40	1	2,760	0.04%
2019/08/21	0	0.00	8	54.30	54.40	-8	2,823	-0.28%
2019/08/19	1	54.00	1	54.90	54.90	0	2,962	0.00%
2019/08/08	0	0.00	12	54.60	54.80	-12	3,355	-0.36%
2019/08/06	0	0.00	2	55.10	56.70	-2	3,379	-0.06%
2019/08/02	0	0.00	1	62.50	61.50	-1	3,378	-0.03%
2019/08/01	3	63.27	2	63.00	63.00	1	3,399	0.03%
2019/07/30	2	63.50	0	0.00	63.30	2	3,413	0.06%
2019/07/26	13	62.11	2	62.00	62.00	11	3,304	0.33%
2019/07/19	1	61.10	0	0.00	61.20	1	3,447	0.03%
2019/07/18	0	0.00	1	61.20	61.00	-1	3,461	-0.03%
2019/07/16	5	63.60	5	63.10	63.10	0	3,515	0.00%
2019/07/11	0	0.00	2	63.65	63.30	-2	3,844	-0.05%
2019/07/10	1	63.60	0	0.00	63.70	1	3,869	0.03%
2019/07/09	1	67.20	0	0.00	67.10	1	3,870	0.03%
2019/07/08	4	68.90	10	69.22	68.30	-6	3,891	-0.15%
2019/07/05	0	0.00	3	70.27	70.30	-3	4,010	-0.07%
2019/07/04	16	70.82	9	70.23	70.10	7	4,133	0.17%
2019/07/03	0	0.00	1	68.90	68.10	-1	4,279	-0.02%
2019/07/02	11	67.83	0	0.00	67.70	11	4,259	0.26%
2019/07/01	0	0.00	3	67.47	67.80	-3	4,317	-0.07%
2019/06/28	1	66.30	0	0.00	66.50	1	4,294	0.02%
2019/06/27	5	66.80	4	66.90	66.60	1	4,358	0.02%
2019/06/26	1	66.50	1	66.70	66.60	0	4,468	0.00%
2019/06/25	3	66.97	2	67.60	66.30	1	4,476	0.02%
2019/06/24	2	67.30	1	67.50	67.60	1	4,471	0.02%
2019/06/21	3	66.00	2	66.30	66.00	1	4,425	0.02%
2019/06/20	8	66.73	7	66.70	66.50	1	4,435	0.02%
2019/06/11	1	62.90	1	62.90	63.40	0	4,600	0.00%
2019/06/06	3	62.20	4	62.30	61.80	-1	4,652	-0.02%
2019/06/05	3	65.50	3	65.33	64.10	0	4,644	0.00%
2019/06/04	28	65.41	26	65.56	65.10	2	4,667	0.04%
2019/06/03	0	0.00	1	64.10	64.40	-1	4,618	-0.02%
2019/05/31	3	63.87	3	64.07	63.80	0	4,631	0.00%
2019/05/30	10	63.78	14	63.11	63.90	-4	4,632	-0.09%
2019/05/29	4	62.55	4	62.93	63.50	0	4,663	0.00%
2019/05/28	3	63.03	2	63.90	62.70	1	4,810	0.02%
2019/05/27	6	66.13	2	66.30	65.20	4	4,898	0.08%
2019/05/22	16	67.24	10	67.33	65.90	6	5,268	0.11%
2019/05/21	4	64.68	4	65.08	66.00	0	5,385	0.00%
2019/05/16	0	0.00	1	61.60	61.40	-1	5,849	-0.02%
2019/05/06	0	0.00	10	68.50	68.20	-10	7,101	-0.14%
2019/04/30	1	68.00	0	0.00	69.70	1	7,143	0.01%
2019/04/23	1	73.90	0	0.00	73.60	1	7,418	0.01%
2019/04/19	2	75.85	0	0.00	76.00	2	7,626	0.03%
2019/04/18	1	78.50	1	78.00	75.60	0	7,724	0.00%
2019/04/17	12	77.65	8	77.76	76.80	4	7,822	0.05%
2019/04/16	3	75.70	0	0.00	75.70	3	7,674	0.04%
2019/04/15	5	75.80	1	75.40	75.60	4	7,676	0.05%
2019/04/12	1	75.30	1	75.00	75.00	0	7,733	0.00%
2019/04/11	4	78.03	16	77.89	76.60	-12	7,723	-0.16%
2019/04/10	17	77.14	28	77.61	76.80	-11	7,584	-0.15%
2019/04/09	39	77.09	17	77.41	76.60	22	7,474	0.29%
2019/04/08	6	74.92	6	74.83	73.60	0	7,278	0.00%
2019/04/03	9	73.83	10	74.04	74.40	-1	7,305	-0.01%
2019/04/02	1	72.90	1	72.60	72.60	0	7,269	0.00%
2019/04/01	1	74.60	20	74.91	73.20	-19	7,294	-0.26%
2019/03/29	34	75.01	13	74.68	74.00	21	7,264	0.29%
2019/03/27	1	73.30	16	72.73	73.40	-15	7,382	-0.20%
2019/03/22	16	74.34	1	75.70	74.70	15	7,512	0.20%
2019/03/20	1	71.80	1	71.90	72.30	0	7,516	0.00%
2019/03/15	12	71.98	22	72.55	71.60	-10	7,938	-0.13%
2019/03/14	0	0.00	10	72.10	71.00	-10	8,057	-0.12%
2019/03/13	0	0.00	1	72.00	71.90	-1	8,353	-0.01%
2019/03/11	1	70.20	1	70.60	71.50	0	8,893	0.00%
2019/03/08	2	69.10	2	69.35	69.60	0	8,968	0.00%
2019/03/07	1	72.20	1	72.20	70.50	0	9,192	0.00%
2019/03/06	7	73.17	7	73.00	72.40	0	9,738	0.00%
2019/03/05	1	72.50	2	72.35	72.20	-1	10,232	-0.01%
2019/03/04	1	72.40	3	72.80	73.60	-2	10,311	-0.02%
2019/02/27	8	72.63	5	72.32	71.80	3	10,333	0.03%
2019/02/26	11	78.25	32	77.42	76.30	-21	10,247	-0.20%
2019/02/25	0	0.00	26	77.82	76.50	-26	10,412	-0.25%
2019/02/22	37	78.90	30	79.00	77.10	7	10,600	0.07%
2019/02/21	7	76.99	2	77.00	78.10	5	10,469	0.05%
2019/02/20	18	78.45	8	78.35	76.70	10	10,503	0.10%
2019/02/19	0	0.00	8	76.20	76.10	-8	10,694	-0.07%
2019/02/18	13	77.12	6	77.50	76.60	7	10,690	0.07%
2019/02/15	6	73.23	3	72.53	73.60	3	10,588	0.03%
2019/02/14	30	77.04	39	77.20	76.40	-9	10,592	-0.08%
2019/02/13	10	74.75	45	73.55	75.90	-35	10,412	-0.34%
2019/02/12	47	66.71	9	66.28	69.00	38	10,240	0.37%
2019/01/28	1	64.00	8	63.94	62.80	-7	11,318	-0.06%
2019/01/25	12	63.87	9	63.87	63.30	3	11,926	0.03%
2019/01/24	0	0.00	1	62.50	62.00	-1	12,113	-0.01%
2019/01/22	0	0.00	2	62.70	62.60	-2	12,402	-0.02%
2019/01/21	11	64.35	13	64.52	63.70	-2	12,520	-0.02%
2019/01/18	9	62.30	3	62.20	62.20	6	12,571	0.05%
2019/01/17	2	61.50	0	0.00	61.20	2	12,676	0.02%
2019/01/15	0	0.00	1	62.00	61.90	-1	12,833	-0.01%
2019/01/14	1	61.00	7	61.16	60.80	-6	12,870	-0.05%
2019/01/11	11	62.41	4	62.30	61.00	7	13,041	0.05%
2019/01/10	4	60.95	4	60.85	60.60	0	12,973	0.00%
2019/01/09	1	61.40	2	59.75	61.90	-1	13,042	-0.01%
2019/01/08	1	56.70	0	0.00	57.30	1	13,120	0.01%
2019/01/04	2	55.10	1	54.90	54.90	1	13,604	0.01%
2018/12/27	1	61.30	1.1	61.16	60.50	-0.1	14,413	0.00%
2018/12/26	5	60.34	3	60.37	59.00	2	14,462	0.01%
2018/12/25	1	59.90	1	60.10	60.10	0	14,485	0.00%
2018/12/24	14	61.67	15	61.52	62.10	-1	14,527	-0.01%
2018/12/22	12	61.85	1	62.10	61.30	11	14,512	0.08%
2018/12/21	26	62.55	2	61.85	63.00	24	14,582	0.16%
2018/12/20	5	62.30	7	62.26	60.00	-2	14,517	-0.01%
2018/12/19	0	0.00	7	64.96	63.60	-7	14,507	-0.05%
2018/12/18	2	64.80	13	63.88	63.90	-11	14,503	-0.08%
2018/12/17	1	65.80	0	0.00	65.60	1	14,519	0.01%
2018/12/14	5	65.18	3	65.07	65.50	2	14,576	0.01%
2018/12/13	13	67.54	3	66.43	67.10	10	14,561	0.07%
2018/12/12	5	68.94	3	68.87	68.80	2	14,521	0.01%
2018/12/11	17	67.98	20	68.25	66.70	-3	14,434	-0.02%
2018/12/10	5	66.74	22	66.40	67.20	-17	14,491	-0.12%
2018/12/07	31	69.42	24	69.51	69.70	7	14,415	0.05%
2018/12/06	15	69.37	8	70.98	67.30	7	14,448	0.05%
2018/12/05	15	72.83	13	73.31	73.00	2	14,263	0.01%
2018/12/04	58	76.98	37	77.60	75.50	21	14,275	0.15%
2018/12/03	20	72.85	23	76.35	76.40	-3	14,102	-0.02%
2018/11/30	35	69.08	29	69.36	69.50	6	14,155	0.04%
2018/11/29	175	67.48	34	67.86	68.10	141	14,093	1.00%	大買/鉅額交易
2018/11/28	11	64.05	45	64.61	65.30	-34	13,716	-0.25%
2018/11/27	3	59.40	6	59.10	59.40	-3	13,348	-0.02%
2018/11/23	16	57.44	6	58.10	57.80	10	13,458	0.07%
2018/11/22	24	58.99	9	60.58	57.00	15	13,528	0.11%
2018/11/21	36	58.28	25	58.47	59.40	11	13,579	0.08%
2018/11/20	11	57.99	10	57.30	57.30	1	13,537	0.01%
2018/11/19	1	57.10	2	57.70	57.10	-1	13,560	-0.01%
2018/11/16	22	57.75	52	57.80	56.40	-30	13,824	-0.22%
2018/11/15	9	54.64	7	54.73	55.00	2	13,509	0.01%
2018/11/14	3	54.93	1	55.70	54.00	2	13,510	0.01%
2018/11/13	10	53.73	12	54.37	55.10	-2	13,492	-0.01%
2018/11/12	7	55.50	26	55.23	55.60	-19	13,591	-0.14%
2018/11/09	8	57.41	8	57.38	57.70	0	13,746	0.00%
2018/11/08	45	59.79	18	59.93	56.20	27	13,654	0.20%
2018/11/07	12	55.03	15	55.91	58.80	-3	13,455	-0.02%
2018/11/06	12	56.92	12	53.93	53.50	0	13,424	0.00%
2018/11/05	40	57.06	35	58.04	58.00	5	13,464	0.04%
2018/11/02	50	57.75	22	57.90	56.40	28	13,495	0.21%
2018/11/01	4	52.03	12	50.82	54.60	-8	13,223	-0.06%
2018/10/31	10	49.53	14	48.09	49.65	-4	13,172	-0.03%
2018/10/30	0	0.00	2	44.85	45.15	-2	13,202	-0.02%
2018/10/29	5	48.40	0	0.00	48.30	5	13,405	0.04%
2018/10/26	1	49.70	2	48.90	49.05	-1	13,523	-0.01%
2018/10/25	3	48.20	2	47.85	47.80	1	13,503	0.01%
2018/10/24	0	0.00	1	53.40	53.00	-1	13,826	-0.01%
2018/10/23	2	56.00	5	55.46	54.70	-3	13,862	-0.02%
2018/10/22	2	58.10	0	0.00	58.40	2	13,929	0.01%
2018/10/19	2	56.60	0	0.00	57.90	2	14,209	0.01%
2018/10/18	0	0.00	2	57.70	58.00	-2	14,162	-0.01%
2018/10/16	2	59.20	0	0.00	57.80	2	14,596	0.01%
2018/10/15	3	56.60	3	58.30	57.80	0	14,590	0.00%
2018/10/12	5	53.90	5	54.90	54.90	0	14,413	0.00%
2018/10/11	0	0.00	3	50.72	49.95	-3	14,518	-0.02%
2018/10/08	2	55.90	3	58.30	56.10	-1	14,440	-0.01%
2018/10/05	4	63.80	2	65.85	61.90	2	14,459	0.01%
2018/10/04	2	70.40	3	69.97	68.70	-1	14,508	-0.01%
2018/10/03	1	70.00	0	0.00	70.00	1	14,560	0.01%
2018/10/02	5	77.52	1	77.60	75.80	4	14,654	0.03%
2018/10/01	0	0.00	2	75.90	76.30	-2	14,752	-0.01%
2018/09/28	2	78.50	0	0.00	76.50	2	15,013	0.01%
2018/09/27	0	0.00	1	78.70	77.70	-1	15,134	-0.01%
2018/09/26	2	80.70	4	80.95	80.30	-2	15,307	-0.01%
2018/09/25	6	79.12	6	79.40	79.60	0	15,622	0.00%
2018/09/21	0	0.00	4	79.05	79.90	-4	15,790	-0.03%
2018/09/20	4	78.18	1	79.60	77.40	3	15,855	0.02%
2018/09/19	3	80.87	1	78.70	78.00	2	15,957	0.01%
2018/09/18	3	80.77	0	0.00	80.30	3	15,856	0.02%
2018/09/14	2	82.90	3	84.03	84.40	-1	15,694	-0.01%
2018/09/13	2	83.40	0	0.00	80.50	2	15,481	0.01%
2018/09/12	3	82.00	6	81.05	81.80	-3	15,370	-0.02%
2018/09/11	3	89.53	1	87.30	86.60	2	15,159	0.01%
2018/09/10	3	89.60	3	88.97	88.40	0	15,010	0.00%
2018/09/07	2	88.00	1	91.10	88.60	1	14,819	0.01%
2018/09/06	1	93.90	16	92.25	91.00	-15	14,583	-0.10%
2018/09/05	47	95.33	25	95.72	93.50	22	14,461	0.15%
2018/09/04	0	0.00	2	94.65	93.50	-2	14,730	-0.01%
2018/09/03	3	91.07	1	89.90	90.80	2	14,981	0.01%
2018/08/31	1	97.10	5	97.32	97.50	-4	15,276	-0.03%
2018/08/30	1	98.10	3	97.57	98.80	-2	15,272	-0.01%
2018/08/29	1	97.30	2	97.30	97.20	-1	15,241	-0.01%
2018/08/28	8	97.90	2	96.20	96.00	6	15,145	0.04%
2018/08/27	4	91.45	5	93.38	95.80	-1	14,889	-0.01%
2018/08/24	5	87.40	8	87.08	87.10	-3	14,728	-0.02%
2018/08/23	8	86.19	1	91.20	85.00	7	14,686	0.05%
2018/08/22	5	92.68	2	92.40	91.80	3	14,458	0.02%
2018/08/21	3	94.70	3	95.43	94.50	0	14,496	0.00%
2018/08/20	1	94.50	1	96.00	96.00	0	14,706	0.00%
2018/08/17	2	98.40	2	93.20	93.20	0	14,600	0.00%
2018/08/16	4	98.60	0	0.00	96.50	4	14,343	0.03%
2018/08/15	0	0.00	2	94.00	93.70	-2	14,006	-0.01%
2018/08/14	2	100.00	3	94.33	99.10	-1	13,826	-0.01%
2018/08/13	1	96.80	5	97.32	91.40	-4	13,564	-0.03%
2018/08/10	3	105.83	1	109.00	101.50	2	13,345	0.01%
2018/08/09	7	110.07	7	111.50	111.00	0	13,078	0.00%
2018/08/08	4	115.88	6	116.17	111.00	-2	12,792	-0.02%
2018/08/07	5	111.90	2	111.50	116.50	3	12,515	0.02%
2018/08/06	1	107.00	2	107.50	106.00	-1	12,378	-0.01%
2018/08/03	5	106.20	7	106.57	108.50	-2	12,942	-0.02%
2018/08/02	2	105.00	2	107.25	104.50	0	13,054	0.00%
2018/08/01	2	116.00	2	113.00	112.00	0	13,076	0.00%
2018/07/31	16	110.66	19	111.71	113.50	-3	13,251	-0.02%
2018/07/30	4	116.63	6	113.08	112.50	-2	13,021	-0.02%
2018/07/27	8	125.94	3	125.50	125.00	5	13,037	0.04%
2018/07/26	8	120.44	8	122.94	125.00	0	12,983	0.00%
2018/07/25	3	113.17	1	114.50	116.00	2	12,712	0.02%
2018/07/24	3	116.33	0	0.00	114.50	3	12,613	0.02%
2018/07/23	4	107.38	4	108.13	112.00	0	12,326	0.00%
2018/07/20	5	109.50	5	109.60	102.00	0	11,957	0.00%
2018/07/19	0	0.00	2	111.50	113.00	-2	11,726	-0.02%
2018/07/18	4	120.63	9	123.11	114.50	-5	11,576	-0.04%
2018/07/17	10	127.25	5	122.00	126.00	5	11,432	0.04%
2018/07/16	0	0.00	16	132.97	129.00	-16	11,294	-0.14%
2018/07/13	15	138.10	33	143.61	137.00	-18	11,314	-0.16%
2018/07/12	40	134.93	25	135.44	141.50	15	11,102	0.14%
2018/07/11	17	129.38	0	0.00	129.00	17	11,253	0.15%
2018/07/10	0	0.00	1	132.00	137.00	-1	11,309	-0.01%
2018/07/09	2	128.50	32	130.91	127.00	-30	11,156	-0.27%
2018/07/06	38	127.03	8	125.75	124.00	30	11,024	0.27%
2018/07/05	5	135.50	11	131.82	127.00	-6	10,757	-0.06%
2018/07/04	11	133.59	1	129.00	135.50	10	10,634	0.09%
2018/07/03	1	132.06	5	136.90	135.00	-4	10,392	-0.04%
2018/07/02	6	124.83	9	125.33	130.00	-3	9,974	-0.03%
2018/06/29	1	117.50	11	118.91	118.50	-10	9,761	-0.10%
2018/06/28	23	114.46	12	115.08	113.50	11	9,638	0.11%
2018/06/27	0	0.00	1	113.50	113.50	-1	9,556	-0.01%
2018/06/20	0	0.00	3	99.40	98.00	-3	10,072	-0.03%
2018/06/14	1	104.00	3	106.00	111.50	-2	10,494	-0.02%
2018/06/13	0	0.00	7	115.43	106.00	-7	10,469	-0.07%
2018/06/12	11	120.50	2	122.50	117.50	9	10,462	0.09%
2018/06/11	24	113.42	23	116.26	121.50	1	10,078	0.01%
2018/06/08	12	104.58	9	109.11	110.50	3	9,620	0.03%
2018/06/07	2	98.90	0	0.00	100.50	2	9,151	0.02%
2018/06/06	1	88.00	1	89.80	91.40	0	9,048	0.00%
2018/06/05	1	83.10	0	0.00	83.10	1	8,885	0.01%
2018/06/04	1	85.30	0	0.00	83.80	1	8,791	0.01%
2018/06/01	0	0.00	1	81.80	81.60	-1	8,678	-0.01%
2018/05/31	3	82.50	5.1	80.30	80.50	-2.1	8,610	-0.02%
2018/05/30	1	87.50	10	85.00	82.90	-9	8,463	-0.11%
2018/05/29	12	90.22	0	0.00	87.50	12	8,294	0.14%
2018/05/28	3	86.29	3	85.53	88.30	0	8,104	0.00%
2018/05/25	0	0.00	2	80.20	83.20	-2	7,759	-0.03%
2018/05/24	1	77.00	2	77.35	77.80	-1	7,697	-0.01%
2018/05/23	2	77.10	1	75.30	76.00	1	7,684	0.01%
2018/05/22	2	81.24	0	0.00	81.00	2	7,632	0.03%
2018/05/21	1	72.00	2	75.20	79.20	-1	7,568	-0.01%
2018/05/18	1	71.60	2.2	71.42	72.00	-1.2	7,525	-0.02%
2018/05/17	4	72.88	0	0.00	71.60	4	7,472	0.05%
2018/05/16	0	0.00	0.1	79.10	79.50	-0.1	7,454	0.00%
2018/05/15	4	83.75	8	83.25	83.00	-4	7,414	-0.05%
2018/05/14	6	81.78	1	81.80	82.50	5	7,340	0.07%
2018/05/11	9	81.87	5	76.54	78.10	4	7,240	0.06%
2018/05/10	4.1	80.16	1	81.90	81.90	3.1	6,556	0.05%
2018/05/09	4	70.70	4	71.88	74.50	0	6,089	0.00%
2018/05/08	5.1	66.81	5	66.82	67.80	0.1	5,792	0.00%
2018/05/07	0	0.00	11.6	64.58	64.90	-11.6	5,424	-0.21%
2018/05/04	1.1	59.56	0	59.00	59.00	1.1	5,194	0.02%
2018/05/03	1	56.30	3	57.70	58.30	-2	5,012	-0.04%
2018/05/02	2	56.35	5	56.00	58.10	-3	4,902	-0.06%
2018/04/30	5	53.80	0	0.00	53.10	5	4,896	0.10%
2018/04/27	0	0.00	10	54.00	55.60	-10	4,914	-0.20%
2018/04/25	1	52.50	0	0.00	52.40	1	4,934	0.02%
2018/04/23	1	58.00	0	0.00	58.00	1	4,803	0.02%
2018/04/19	1	58.30	3	59.10	58.60	-2	4,687	-0.04%
2018/04/18	3	57.90	3	57.23	57.80	0	4,472	0.00%
2018/04/17	8	58.26	48	57.20	56.70	-40	4,396	-0.91%
2018/04/16	2	56.85	0	0.00	58.00	2	4,006	0.05%
2018/04/13	0	0.00	3	53.60	52.80	-3	3,838	-0.08%
2018/04/12	2	53.85	1	53.20	52.80	1	3,967	0.03%
2018/04/10	3	54.90	0	53.30	53.40	3	4,108	0.07%
2018/04/02	0	0.00	1	50.70	51.20	-1	4,176	-0.02%
2018/03/31	0	0.00	1	51.20	51.00	-1	4,171	-0.02%
2018/03/30	3	53.93	8	54.51	51.60	-5	4,201	-0.12%
2018/03/29	0	0.00	1	53.80	52.80	-1	4,121	-0.02%
2018/03/28	1	53.60	3	53.70	52.80	-2	4,244	-0.05%
2018/03/27	2.1	53.48	8	53.75	54.70	-5.9	4,394	-0.14%
2018/03/26	7	50.16	1	50.00	50.00	6	4,284	0.14%
2018/03/23	6	50.68	2	51.75	50.40	4	4,280	0.09%
2018/03/22	3	52.90	32	52.22	51.00	-29	4,205	-0.69%
2018/03/21	2	47.97	0	0.00	48.10	2	4,166	0.05%
2018/03/20	5	46.65	5	47.15	45.05	0	4,033	0.00%
2018/03/15	0	0.00	7	44.89	45.50	-7	3,915	-0.18%
2018/03/08	0	0.00	2	43.05	43.20	-2	3,919	-0.05%
2018/03/05	3	44.35	5	44.90	43.65	-2	4,016	-0.05%
2018/03/02	0	43.50	0	0.00	43.65	0	4,049	0.00%
2018/02/27	5	43.90	0	0.00	42.90	5	4,388	0.11%
2018/02/07	0	0.00	0	41.80	42.00	0	4,637	0.00%
2018/02/06	1	40.55	2	41.35	40.30	-1	4,610	-0.02%
2018/02/02	1	44.85	0	0.00	45.10	1	4,535	0.02%
2018/02/01	0	0.00	2	44.60	44.30	-2	4,498	-0.04%
2018/01/31	0	43.85	0	0.00	44.00	0	4,489	0.00%
2018/01/29	0	0.00	5	44.87	44.95	-5	4,479	-0.11%
2018/01/26	3	43.32	0	0.00	43.30	3	4,482	0.07%
2018/01/25	6	44.83	0	0.00	44.30	6	4,479	0.13%
2018/01/24	0	0.00	6	45.75	45.75	-6	4,462	-0.13%
2018/01/23	8	44.54	0	0.00	44.95	8	4,327	0.18%
2018/01/22	2	46.00	0	0.00	45.95	2	4,281	0.05%
2018/01/17	0	41.45	0	0.00	41.45	0	4,178	0.00%
2018/01/16	0	0.00	2	42.23	42.40	-2	4,167	-0.05%
2018/01/15	2	41.63	1	43.00	41.35	1	4,170	0.02%
2018/01/12	0	0.00	2	43.00	42.40	-2	4,154	-0.05%
2018/01/10	1	42.55	0	0.00	42.95	1	4,151	0.02%
2018/01/09	2	42.85	1	43.80	43.80	1	4,210	0.02%
2018/01/08	0	0.00	0	44.55	44.70	0	4,152	0.00%