乙盛-KY (5243)-永豐金-高雄券商分點個股進出

台股 » 個股 » 乙盛-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

乙盛-KY

(5243)

可現股當沖

股價
57.8
漲跌
▲0.5
漲幅
+0.87%
成交量
740張
產業
上市光電類股
448人加入追蹤

立即追蹤
本地時間:14:30

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

乙盛-KY (5243)籌碼相關－永豐金-高雄券商分點個股進出

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

永豐金-高雄券商分點個股進出
永豐金-高雄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
2024/05/10	2	57.25	6	57.72	57.80	-4	1,881	-0.21%
2024/05/09	1	57.30	2	57.70	57.30	-1	1,876	-0.05%
2024/05/08	0	0.00	3	57.27	56.70	-3	1,863	-0.16%
2024/05/07	5	56.70	7	57.07	56.80	-2	1,861	-0.11%
2024/05/06	0	0.00	3	56.73	56.20	-3	1,851	-0.16%
2024/05/03	5	55.66	0	0.00	55.60	5	1,847	0.27%
2024/05/02	5	55.58	0	0.00	55.90	5	1,845	0.27%
2024/04/30	5	56.56	2	57.30	56.00	3	1,843	0.16%
2024/04/29	1	55.60	0	0.00	55.60	1	1,822	0.05%
2024/04/26	2	55.15	0	0.00	55.10	2	1,819	0.11%
2024/04/25	6	55.38	0	0.00	55.10	6	1,816	0.33%
2024/04/24	0	0.00	7	55.99	56.30	-7	1,810	-0.39%
2024/04/23	1	53.41	0	0.00	54.00	1	1,799	0.06%
2024/04/22	1	53.60	0	0.00	53.70	1	1,792	0.06%
2024/04/19	4	53.75	0	0.00	54.10	4	1,783	0.22%
2024/04/18	4	55.68	0	0.00	55.60	4	1,757	0.23%
2024/04/17	1	56.70	0	0.00	56.10	1	1,744	0.06%
2024/04/16	19	56.40	0	0.00	56.00	19	1,742	1.09%
2024/04/15	5	59.68	0	0.00	59.00	5	1,715	0.29%
2024/04/12	2	59.50	5	61.18	61.40	-3	1,701	-0.18%
2024/04/11	4	58.00	11	60.85	59.90	-7	1,652	-0.42%
2024/04/10	0	0.00	1	58.60	58.10	-1	1,555	-0.06%
2024/04/09	1	57.40	0	0.00	57.80	1	1,550	0.06%
2024/04/08	2	57.35	0	0.00	58.00	2	1,543	0.13%
2024/04/03	2	58.35	0	0.00	58.10	2	1,542	0.13%
2024/04/02	1	59.50	2	59.75	59.50	-1	1,524	-0.07%
2024/04/01	1	59.00	0	0.00	59.30	1	1,510	0.07%
2024/03/29	6	59.68	0	0.00	59.40	6	1,497	0.40%
2024/03/28	5.1	61.11	9	60.68	60.30	-3.9	1,447	-0.27%
2024/03/27	1	58.90	8	59.29	59.60	-7	1,256	-0.56%
2024/03/26	1	57.00	0	0.00	55.90	1	1,146	0.09%
2024/03/22	0	0.00	1	58.30	58.20	-1	1,123	-0.09%
2024/03/21	0	0.00	2	57.30	57.40	-2	1,086	-0.18%
2024/03/20	1	56.80	1	57.30	56.90	0	1,058	0.00%
2024/03/19	1	57.60	0	0.00	57.70	1	1,005	0.10%
2024/03/18	3	57.80	2	57.90	58.40	1	986	0.10%
2024/03/15	2.1	60.19	3	59.63	58.80	-0.9	952	-0.10%
2024/03/14	2	57.45	0	0.00	57.20	2	826	0.24%
2024/03/13	2	61.00	2	61.20	60.50	0	783	0.00%
2024/03/12	0	0.00	4	59.78	60.00	-4	591	-0.68%
2024/03/11	1	53.10	0	0.00	54.60	1	492	0.20%
2024/03/08	0	0.00	1	53.00	53.00	-1	488	-0.20%
2024/03/07	2	53.75	0	0.00	53.50	2	491	0.41%
2024/03/01	1	54.80	0	0.00	54.70	1	475	0.21%
2024/02/23	1	57.00	0	0.00	55.50	1	484	0.21%
2024/02/16	0	0.00	0.4	54.40	55.30	-0.4	491	-0.07%
2024/02/15	0.2	53.60	0.2	53.40	53.60	0	489	0.01%
2024/02/05	5	53.68	0	0.00	53.90	5	484	1.03%
2024/02/02	0	0.00	1	54.70	54.60	-1	471	-0.21%
2024/02/01	1	55.20	0	0.00	55.20	1	465	0.21%
2024/01/31	1	55.60	0	0.00	56.00	1	463	0.22%
2024/01/30	1	55.60	0	0.00	56.30	1	462	0.22%
2024/01/26	0	56.30	0	0.00	56.30	0	459	0.01%
2024/01/19	6	56.80	0	0.00	56.50	6	465	1.29%
2024/01/16	0.2	57.70	0	0.00	57.50	0.2	467	0.04%
2024/01/10	0.1	57.10	0	0.00	57.10	0.1	489	0.02%
2024/01/09	1.1	57.97	0	0.00	58.10	1.1	488	0.22%
2024/01/08	2	59.30	0	0.00	58.70	2	490	0.41%
2024/01/02	1	60.70	4	61.40	60.70	-3	528	-0.57%
2023/12/29	0	0.00	1	60.90	61.20	-1	527	-0.19%
2023/12/27	1	60.60	2	60.60	60.70	-1	517	-0.19%
2023/12/25	2	59.55	0	0.00	59.50	2	523	0.38%
2023/12/19	5	59.56	1	59.40	59.40	4	538	0.74%
2023/12/18	0	0.00	1	60.80	60.20	-1	554	-0.18%
2023/12/15	1	60.90	0	0.00	60.80	1	561	0.18%
2023/12/14	0	0.00	4	59.90	60.30	-4	582	-0.69%
2023/12/13	1.1	60.25	0	0.00	59.60	1.1	587	0.19%
2023/12/07	1	60.00	0	0.00	60.10	1	613	0.17%
2023/11/30	0	60.80	0	0.00	60.70	0	644	0.00%
2023/11/29	1	60.60	0	0.00	60.60	1	666	0.15%
2023/11/27	0	60.10	0	0.00	59.50	0	689	0.00%
2023/11/24	0	60.80	0	0.00	60.40	0	696	0.00%
2023/11/22	2	60.85	0	0.00	60.50	2	721	0.28%
2023/11/20	0.1	60.42	0	0.00	60.30	0.1	757	0.01%
2023/11/15	0	0.00	1	59.30	59.20	-1	791	-0.13%
2023/11/08	0	57.90	0	0.00	57.80	0	836	0.00%
2023/11/07	10	58.70	0	0.00	58.20	10	841	1.19%
2023/11/03	1	57.70	0	0.00	57.70	1	898	0.11%
2023/11/01	4	56.80	0	0.00	56.80	4	964	0.41%
2023/10/26	0.3	58.90	0	0.00	57.40	0.3	1,019	0.02%
2023/10/25	10	59.00	0	0.00	59.00	10	1,025	0.97%
2023/10/20	0.1	58.10	0	0.00	58.60	0.1	1,134	0.01%
2023/10/17	0.1	61.00	0	0.00	60.70	0.1	1,191	0.01%
2023/10/12	0	60.50	0	0.00	61.30	0	1,261	0.00%
2023/10/11	6	59.70	0	0.00	59.70	6	1,275	0.47%
2023/10/04	0	0.00	1	64.00	63.50	-1	1,354	-0.07%
2023/09/27	0	0.00	1	64.20	63.10	-1	1,788	-0.06%
2023/09/22	0.1	64.40	0	0.00	64.40	0.1	1,965	0.01%
2023/09/19	1	67.00	0	0.00	66.80	1	2,014	0.05%
2023/09/18	2	67.10	0	0.00	66.80	2	2,015	0.10%
2023/09/15	0	0.00	2	66.90	67.00	-2	2,036	-0.10%
2023/09/14	0.2	67.70	0	0.00	68.00	0.2	2,050	0.01%
2023/09/13	2	67.15	1	66.60	66.50	1	2,070	0.05%
2023/09/12	2	65.95	0	0.00	65.80	2	2,091	0.10%
2023/09/07	1	67.70	2	67.95	67.30	-1	2,302	-0.04%
2023/09/06	1	67.70	0	0.00	67.70	1	2,354	0.04%
2023/09/05	0	0.00	2	67.00	67.50	-2	2,417	-0.08%
2023/09/01	1	66.30	0	0.00	65.60	1	2,544	0.04%
2023/08/31	0	0.00	5	65.50	65.50	-5	2,592	-0.19%
2023/08/28	0	0.00	0	65.10	64.80	0	2,928	0.00%
2023/08/25	2	66.25	0	0.00	65.90	2	3,340	0.06%
2023/08/23	1	64.80	0	0.00	64.90	1	3,571	0.03%
2023/08/22	2	65.40	0	0.00	64.50	2	3,776	0.05%
2023/08/21	1	65.60	0	0.00	65.90	1	4,083	0.02%
2023/08/18	2	66.50	0	0.00	66.30	2	4,199	0.05%
2023/08/17	0	0.00	0	67.30	67.20	0	4,394	0.00%
2023/08/16	4	66.00	0	66.20	66.00	4	5,079	0.08%
2023/08/10	0.5	66.70	0	0.00	66.00	0.5	5,791	0.01%
2023/08/09	0	0.00	1	67.50	67.70	-1	5,768	-0.02%
2023/08/08	0.5	69.10	0	0.00	68.50	0.5	5,748	0.01%
2023/08/07	0	0.00	1	70.90	71.40	-1	5,718	-0.02%
2023/08/02	1	71.40	1	70.50	70.50	0	5,716	0.00%
2023/07/28	0	0.00	10	72.10	71.90	-10	5,683	-0.18%
2023/07/27	0	0.00	10	72.40	72.40	-10	5,682	-0.18%
2023/07/25	1	73.50	0	0.00	73.30	1	5,664	0.02%
2023/07/20	2	72.60	2	72.75	72.70	0	5,627	0.00%
2023/07/18	0	0.00	1	75.10	73.20	-1	5,800	-0.02%
2023/07/14	0	0.00	5	75.00	74.70	-5	6,185	-0.08%
2023/07/13	2	74.95	0	0.00	74.50	2	6,208	0.03%
2023/07/12	6	74.17	0	0.00	74.60	6	6,193	0.10%
2023/07/11	1	74.90	0.1	75.00	74.50	0.9	6,192	0.01%
2023/07/10	5	75.60	2	77.05	75.00	3	6,172	0.05%
2023/07/07	6	80.92	2.5	80.34	79.90	3.5	6,082	0.06%
2023/07/06	4	83.30	1	83.00	82.00	3	6,093	0.05%
2023/07/05	23.5	85.14	22	85.71	84.40	1.5	6,027	0.02%
2023/07/04	3	81.87	2	83.55	83.40	1	5,876	0.02%
2023/07/03	10	80.10	0	0.00	80.60	10	5,771	0.17%
2023/06/30	0	79.00	1	78.80	78.80	-1	5,780	-0.02%
2023/06/27	0	0.00	3	79.03	79.00	-3	6,225	-0.05%
2023/06/26	1	82.10	0	0.00	81.60	1	6,203	0.02%
2023/06/20	0	0.00	3	81.43	81.90	-3	6,199	-0.05%
2023/06/15	2	81.65	2	82.45	83.00	0	6,121	0.00%
2023/06/14	0	82.95	1	82.80	82.30	-1	6,077	-0.02%
2023/06/13	3.5	85.40	2	85.55	84.40	1.5	5,998	0.03%
2023/06/09	1.5	85.87	1	85.00	85.50	0.5	5,863	0.01%
2023/06/08	2	84.70	4.3	85.22	84.10	-2.3	5,799	-0.04%
2023/06/07	2	87.65	1	86.50	86.70	1	5,738	0.02%
2023/06/06	0	0.00	1	88.00	87.90	-1	5,686	-0.02%
2023/06/05	4.2	89.93	3	88.93	88.70	1.2	5,666	0.02%
2023/06/02	5	88.70	4	88.48	89.60	1	5,592	0.02%
2023/06/01	5	88.92	2.1	88.63	89.30	2.9	5,486	0.05%
2023/05/31	14	88.11	15	89.21	88.90	-1	5,347	-0.02%
2023/05/30	1	86.60	0	0.00	83.70	1	4,920	0.02%
2023/05/26	6.1	84.44	12.1	83.29	82.60	-6	4,676	-0.13%
2023/05/25	9	85.28	11	86.50	86.80	-2	4,519	-0.04%
2023/05/24	2	83.65	6.2	83.43	83.80	-4.2	4,189	-0.10%
2023/05/23	6	83.33	7	83.11	83.00	-1	4,085	-0.02%
2023/05/22	27.1	78.92	35.6	79.96	82.50	-8.5	3,887	-0.22%
2023/05/19	6	75.80	38	76.27	77.80	-32	3,202	-1.00%
2023/05/18	0	70.70	0	0.00	70.80	0	2,713	0.00%
2023/05/17	4	69.18	9	70.30	70.40	-5	2,618	-0.19%
2023/05/16	0	0.00	1	66.50	67.50	-1	2,507	-0.04%
2023/05/15	0	0.00	22	65.21	65.80	-22	2,477	-0.89%
2023/05/12	1	65.10	0	0.00	65.80	1	2,477	0.04%
2023/05/11	0	0.00	1	66.70	65.10	-1	2,476	-0.04%
2023/05/09	0	0.00	1	65.50	65.50	-1	2,485	-0.04%
2023/05/05	0	0.00	1	66.70	66.40	-1	2,482	-0.04%
2023/05/04	0	0.00	5	65.60	65.90	-5	2,489	-0.20%
2023/05/03	0	0.00	2	66.40	65.50	-2	2,502	-0.08%
2023/05/02	1	65.50	0	0.00	66.00	1	2,513	0.04%
2023/04/25	7	64.51	1	65.60	63.80	6	2,500	0.24%
2023/04/24	6	65.95	0	0.00	65.90	6	2,452	0.24%
2023/04/21	7	71.93	1	68.00	67.00	6	2,405	0.25%
2023/04/20	5	73.96	8	72.23	71.40	-3	2,254	-0.13%
2023/04/19	2	71.50	25.1	71.00	69.80	-23.1	2,016	-1.15%
2023/04/18	7	66.99	10.2	68.04	68.20	-3.2	1,813	-0.18%
2023/04/17	3.1	67.10	0.1	67.40	67.10	3	1,770	0.17%
2023/04/14	6	67.48	1.1	67.06	66.90	4.9	1,750	0.28%
2023/04/13	0	0.00	1	67.40	66.60	-1	1,713	-0.06%
2023/04/11	0	0.00	17	66.82	66.70	-17	1,672	-1.02%
2023/04/10	0	0.00	1.2	65.93	66.00	-1.2	1,625	-0.07%
2023/04/07	5	65.42	1	65.10	65.10	4	1,595	0.25%
2023/04/06	1	66.10	0	0.00	65.90	1	1,565	0.06%
2023/03/31	2	65.85	0	0.00	65.80	2	1,537	0.13%
2023/03/30	13	66.07	4	66.10	66.10	9	1,499	0.60%
2023/03/29	22.3	66.98	15	66.84	67.10	7.3	1,398	0.52%
2023/03/28	5	63.92	0	0.00	63.50	5	1,103	0.45%
2023/03/27	0	0.00	2	63.65	63.20	-2	1,071	-0.19%
2023/03/24	1	64.70	0	0.00	64.40	1	1,047	0.10%
2023/03/14	0	0.00	2	60.80	60.90	-2	1,096	-0.18%
2023/03/13	2	61.30	0	0.00	61.50	2	1,218	0.16%
2023/03/09	0	0.00	5	63.50	63.00	-5	1,498	-0.33%
2023/03/07	5	64.00	1	64.00	63.70	4	1,467	0.27%
2023/03/06	0	0.00	1	63.50	63.50	-1	1,445	-0.07%
2023/03/03	0	0.00	2	62.60	62.30	-2	1,433	-0.14%
2023/02/24	0.3	63.10	6	63.07	62.50	-5.7	1,436	-0.40%
2023/02/23	11	63.27	14	63.58	63.20	-3	1,471	-0.20%
2023/02/22	0	0.00	5	61.30	61.40	-5	1,435	-0.35%
2023/02/16	5	62.60	1	62.20	62.00	4	1,457	0.27%
2023/02/10	5	61.90	2	61.20	61.00	3	1,549	0.19%
2023/02/09	1	61.40	0	0.00	61.50	1	1,564	0.06%
2023/02/08	0	0.00	8	61.18	61.30	-8	1,570	-0.51%
2023/02/07	11	62.16	1	62.20	61.50	10	1,562	0.64%
2023/02/01	0	0.00	4	61.00	61.00	-4	1,533	-0.26%
2023/01/10	0	0.00	0	59.00	58.90	0	1,891	0.00%
2023/01/04	0	0.00	4	58.00	58.10	-4	2,255	-0.18%
2023/01/03	0	0.00	2	57.50	57.70	-2	2,310	-0.09%
2022/12/30	0	0.00	7	57.64	57.50	-7	2,359	-0.30%
2022/12/28	1	58.00	0	0.00	57.70	1	2,615	0.04%
2022/12/21	8	60.19	0	0.00	58.30	8	2,748	0.29%
2022/12/16	1	59.70	0	0.00	59.70	1	2,750	0.04%
2022/12/08	1	62.10	1	62.50	62.00	0	2,743	0.00%
2022/12/07	2	61.90	4	62.20	61.90	-2	2,730	-0.07%
2022/12/06	0	63.66	4	63.88	63.70	-4	2,716	-0.15%
2022/12/05	0	65.30	0.3	65.50	65.00	-0.3	2,693	-0.01%
2022/12/02	8	64.55	14	65.29	64.60	-6	2,615	-0.23%
2022/12/01	3	61.53	1	60.70	61.30	2	2,369	0.08%
2022/11/29	2	59.50	21	58.52	59.60	-19	2,363	-0.80%
2022/11/25	0	0.00	4	58.55	57.70	-4	2,454	-0.16%
2022/11/23	0.3	58.00	0	0.00	57.70	0.3	2,497	0.01%
2022/11/21	27	58.09	0	0.00	57.80	27	2,580	1.05%
2022/11/17	1	61.40	2	61.45	61.40	-1	2,534	-0.04%
2022/11/16	3	60.57	0	0.00	60.40	3	2,519	0.12%
2022/11/11	2	60.30	0	60.70	60.20	2	2,513	0.08%
2022/11/10	0	0.00	2	61.00	60.60	-2	2,497	-0.08%
2022/11/09	3	61.33	0	0.00	60.70	3	2,498	0.12%
2022/11/08	0	60.90	1	60.60	60.60	-1	2,481	-0.04%
2022/11/04	5	60.02	3	60.30	60.30	2	2,498	0.08%
2022/11/03	1	59.70	0	0.00	59.80	1	2,501	0.04%
2022/11/02	0	0.00	1	59.60	60.00	-1	2,527	-0.04%
2022/10/28	1	59.20	3	60.00	58.80	-2	2,577	-0.08%
2022/10/27	1	60.00	0	0.00	60.40	1	2,593	0.04%
2022/10/26	3	59.53	1	58.20	57.80	2	2,621	0.08%
2022/10/25	3	59.83	2	60.85	59.50	1	2,630	0.04%
2022/10/24	0	0.00	5	61.56	60.40	-5	2,673	-0.19%
2022/10/21	5	59.92	2	60.50	60.40	3	2,662	0.11%
2022/10/20	19	58.80	3	58.93	59.50	16	2,674	0.60%
2022/10/19	4	61.90	4	62.80	61.00	0	2,741	0.00%
2022/10/18	8	63.68	14	65.13	63.00	-6	2,882	-0.21%
2022/10/17	5	64.28	5	64.40	65.50	0	2,872	0.00%
2022/10/14	6	62.97	1	61.30	63.80	5	2,784	0.18%
2022/10/13	6	61.52	4	61.20	59.80	2	2,724	0.07%
2022/10/12	2	62.70	15	62.47	63.30	-13	2,674	-0.49%
2022/10/11	4	64.30	0	0.00	63.70	4	2,671	0.15%
2022/10/07	2	64.75	4	64.73	65.40	-2	2,647	-0.08%
2022/10/06	3	64.33	2	64.50	64.50	1	2,632	0.04%
2022/10/05	7	63.89	9	63.40	63.30	-2	2,561	-0.08%
2022/10/04	7	61.26	1	61.80	61.80	6	2,425	0.25%
2022/10/03	0	0.00	1	58.80	58.50	-1	2,422	-0.04%
2022/09/30	1	58.80	1	59.10	60.20	0	2,428	0.00%
2022/09/29	7	59.00	0	0.00	59.60	7	2,420	0.29%
2022/09/28	1	56.60	0	0.00	56.20	1	2,390	0.04%
2022/09/27	0	0.00	0.1	57.10	57.60	-0.1	2,376	0.00%
2022/09/26	0	57.00	0	0.00	56.50	0	2,389	0.00%
2022/09/21	0	61.40	0	0.00	61.50	0	2,492	0.00%
2022/09/19	0	0.00	1	62.00	61.60	-1	2,596	-0.04%
2022/09/16	0	0.00	1	62.10	62.30	-1	2,643	-0.04%
2022/09/14	0	0.00	1	63.60	64.30	-1	2,635	-0.04%
2022/09/08	1	63.20	2	63.45	64.20	-1	2,648	-0.04%
2022/09/07	1	61.90	151	60.02	61.80	-150	2,624	-5.72%	大賣/鉅額交易
2022/09/06	1	62.00	0	0.00	61.30	1	2,624	0.04%
2022/09/02	0	0.00	1	63.90	63.50	-1	2,610	-0.04%
2022/08/31	1	61.50	0	0.00	63.00	1	2,545	0.04%
2022/08/30	1	62.40	0	0.00	62.60	1	2,556	0.04%
2022/08/29	4	63.48	2	62.90	62.60	2	2,551	0.08%
2022/08/26	2	67.40	0	0.00	66.60	2	2,521	0.08%
2022/08/25	1	68.50	0	0.00	69.00	1	2,506	0.04%
2022/08/24	53	67.52	0	0.00	67.30	53	2,589	2.05%
2022/08/23	33	67.42	0	0.00	67.50	33	2,738	1.20%
2022/08/22	58	67.89	0	0.00	68.10	58	2,785	2.08%
2022/08/19	11	68.57	0	0.00	68.30	11	2,888	0.38%
2022/08/17	0	0.00	3	69.63	68.70	-3	3,035	-0.10%
2022/08/16	1	69.50	0	0.00	69.30	1	3,029	0.03%
2022/08/11	0	0.00	12	69.50	68.20	-12	3,030	-0.40%
2022/08/10	5	68.08	1	67.80	68.10	4	2,982	0.13%
2022/08/09	11	68.03	3	68.30	68.30	8	2,966	0.27%
2022/08/05	0	0.00	1	67.20	66.80	-1	2,946	-0.03%
2022/08/04	3	66.30	1	65.20	66.00	2	2,946	0.07%
2022/08/03	1	67.10	2	68.10	67.50	-1	2,905	-0.03%
2022/08/02	3.2	67.23	3	66.97	67.10	0.2	2,879	0.01%
2022/08/01	0	0.00	1	69.50	69.40	-1	2,827	-0.04%
2022/07/29	1	69.90	1	69.90	70.30	0	2,802	0.00%
2022/07/26	5	70.28	1	69.30	69.90	4	2,721	0.15%
2022/07/25	1	71.00	3	70.47	71.10	-2	2,612	-0.08%
2022/07/22	8	67.84	9	68.72	68.90	-1	2,404	-0.04%
2022/07/21	1	67.00	0	0.00	67.30	1	2,284	0.04%
2022/07/20	1	67.30	0	0.00	67.20	1	2,274	0.04%
2022/07/19	2	67.30	1	67.70	68.00	1	2,266	0.04%
2022/07/18	3	67.33	7	67.00	67.30	-4	2,283	-0.18%
2022/07/15	0	0.00	4	66.58	66.70	-4	2,409	-0.17%
2022/07/14	2	66.40	1	67.00	66.70	1	2,564	0.04%
2022/07/13	3	65.70	4	65.63	65.40	-1	2,550	-0.04%
2022/07/12	0	0.00	8	63.48	63.60	-8	2,518	-0.32%
2022/07/11	5	64.12	2	64.70	64.40	3	2,492	0.12%
2022/07/08	3	62.80	0	0.00	62.70	3	2,457	0.12%
2022/07/07	2	60.25	2	61.30	61.30	0	2,429	0.00%
2022/07/06	1	60.30	2	59.20	59.00	-1	2,411	-0.04%
2022/07/05	2	59.75	1	60.20	60.30	1	2,410	0.04%
2022/07/04	1	59.00	1	58.40	58.70	0	2,403	0.00%
2022/07/01	3	63.10	5	62.38	59.90	-2	2,382	-0.08%
2022/06/30	2	64.95	1	65.30	64.90	1	2,337	0.04%
2022/06/29	1	67.70	1	66.30	67.90	0	2,294	0.00%
2022/06/28	2	65.85	2	67.10	67.30	0	2,241	0.00%
2022/06/27	4	66.43	4	66.60	66.80	0	2,210	0.00%
2022/06/24	1	65.60	1	65.30	65.50	0	2,147	0.00%
2022/06/22	1	61.50	0	0.00	61.50	1	2,091	0.05%
2022/06/21	0	0.00	2	62.00	63.40	-2	2,093	-0.10%
2022/06/20	0	0.00	2	62.50	60.70	-2	2,084	-0.10%
2022/06/17	1	64.00	1	65.20	63.90	0	2,061	0.00%
2022/06/16	2	64.75	2	65.85	64.30	0	2,047	0.00%
2022/06/14	1	65.20	0	0.00	66.30	1	2,017	0.05%
2022/06/13	0	0.00	1	66.20	65.60	-1	1,995	-0.05%
2022/06/10	2	66.70	3	66.60	66.70	-1	1,974	-0.05%
2022/06/09	0	0.00	1	66.80	66.40	-1	1,944	-0.05%
2022/06/08	4	66.28	11	67.02	65.60	-7	1,922	-0.36%
2022/06/07	9	66.10	0	0.00	66.10	9	1,879	0.48%
2022/06/02	2	66.05	0	0.00	66.10	2	1,854	0.11%
2022/06/01	3	66.30	2	66.45	66.00	1	1,832	0.05%
2022/05/31	4	67.68	5	67.06	67.00	-1	1,741	-0.06%
2022/05/30	1	64.80	1	64.40	64.80	0	1,587	0.00%
2022/05/27	17	64.99	18	65.07	64.40	-1	1,533	-0.07%
2022/05/26	6	63.78	5.1	63.08	62.90	0.9	1,410	0.06%
2022/05/25	4	62.48	3	62.30	62.20	1	1,310	0.08%
2022/05/23	0	0.00	1	60.80	60.70	-1	1,249	-0.08%
2022/05/20	0	0.00	9	59.11	60.40	-9	1,229	-0.73%
2022/05/19	9	57.70	0	58.30	59.10	9	1,202	0.75%
2022/05/12	1	58.40	0	0.00	57.10	1	1,177	0.08%
2022/05/06	1	61.10	0	0.00	61.10	1	1,145	0.09%
2022/05/04	7	61.73	7	61.51	61.50	0	1,119	0.00%
2022/05/03	1	57.90	0	0.00	58.10	1	1,073	0.09%
2022/04/28	0.1	57.40	0	0.00	57.10	0.1	1,079	0.00%
2022/04/25	1	60.00	0	0.00	60.10	1	1,049	0.10%
2022/04/21	8	68.28	7.1	66.75	64.20	0.9	976	0.09%
2022/04/20	13	64.69	8	64.98	66.40	5	780	0.64%
2022/04/19	0	0.00	0.5	61.20	61.40	-0.5	619	-0.08%
2022/04/18	0	0.00	10	57.54	58.80	-10	611	-1.63%
2022/04/15	10	58.94	1	58.60	58.60	9	628	1.43%
2022/04/13	0	0.00	0	59.10	59.30	0	690	0.00%
2022/04/12	0	0.00	1	57.90	58.50	-1	828	-0.12%
2022/04/08	0	0.00	0.4	60.90	60.90	-0.4	829	-0.05%
2022/04/07	0	0.00	1	59.90	58.70	-1	828	-0.12%
2022/04/06	0	0.00	1	60.30	60.40	-1	832	-0.12%
2022/04/01	1	59.10	0	0.00	60.00	1	865	0.12%
2022/03/31	0	0.00	1	60.40	60.00	-1	911	-0.11%
2022/03/30	1	60.30	0	0.00	60.70	1	987	0.10%
2022/03/21	0	0.00	1	58.70	58.10	-1	1,011	-0.10%
2022/03/17	1	57.20	0	0.00	57.70	1	1,036	0.10%
2022/03/11	0	0.00	1	56.70	56.80	-1	1,088	-0.09%
2022/03/09	0	0.00	1	56.00	56.00	-1	1,111	-0.09%
2022/03/08	0	0.00	0.1	57.40	55.70	-0.1	1,160	-0.01%
2022/03/07	0.7	57.28	1	57.20	57.30	-0.4	1,174	-0.03%
2022/03/04	0.2	60.10	0	0.00	59.40	0.2	1,203	0.01%
2022/03/01	0	0.00	2	60.50	60.70	-2	1,297	-0.15%
2022/02/25	1	59.10	0	0.00	59.10	1	1,334	0.07%
2022/02/22	1.3	60.72	1	61.30	60.50	0.3	1,553	0.02%
2022/02/10	0	0.00	1	62.00	62.20	-1	2,796	-0.04%
2022/01/26	1	59.60	10	59.80	59.50	-9	2,915	-0.31%
2022/01/25	0	0.00	14	60.40	59.80	-14	3,128	-0.45%
2022/01/19	1	61.60	0	0.00	61.60	1	3,415	0.03%
2022/01/14	6	61.60	8	60.90	61.00	-2	3,712	-0.05%
2022/01/13	11.1	62.30	0	0.00	62.50	11.1	3,743	0.30%
2022/01/12	40	62.00	13	62.02	62.00	27	3,782	0.71%
2022/01/11	3	64.20	0	0.00	63.80	3	3,831	0.08%
2022/01/07	3	65.57	6	65.92	65.50	-3	4,232	-0.07%
2022/01/06	5	67.52	8	67.43	67.10	-3	4,277	-0.07%
2022/01/05	8	69.64	2	69.20	68.50	6	4,366	0.14%
2022/01/04	1	66.90	0	0.00	66.80	1	4,389	0.02%
2022/01/03	1	67.20	0	0.00	66.80	1	4,670	0.02%
2021/12/30	10	66.70	0	0.00	66.70	10	4,745	0.21%
2021/12/28	1	69.00	0	0.00	67.50	1	5,002	0.02%
2021/12/27	0	68.60	7	68.44	68.40	-7	5,071	-0.14%
2021/12/24	4	67.88	15	68.27	68.20	-11	5,251	-0.21%
2021/12/23	0	0.00	1	65.70	65.40	-1	5,201	-0.02%
2021/12/22	7	64.94	0	0.00	65.10	7	5,221	0.13%
2021/12/21	1	64.40	0	0.00	64.40	1	5,253	0.02%
2021/12/20	2	63.50	0	0.00	64.10	2	5,401	0.04%
2021/12/17	16	64.25	0.4	63.70	63.90	15.6	5,465	0.29%
2021/12/15	1	64.90	2	65.40	65.10	-1	5,470	-0.02%
2021/12/14	5.1	65.51	0	0.00	65.10	5.1	5,514	0.09%
2021/12/09	4	66.80	18	66.69	66.80	-14	5,875	-0.24%
2021/12/08	0	0.00	1	67.90	67.80	-1	5,855	-0.02%
2021/12/03	10	68.08	2	68.30	68.00	8	5,828	0.14%
2021/12/02	2.1	68.14	2	68.55	67.60	0.1	5,826	0.00%
2021/12/01	2	68.20	0	0.00	69.10	2	5,784	0.03%
2021/11/30	15	69.23	2.5	69.04	68.70	12.5	5,768	0.22%
2021/11/29	3.5	67.39	1	67.50	67.70	2.5	5,741	0.04%
2021/11/26	11	68.45	19	67.66	67.20	-8	5,718	-0.14%
2021/11/25	1	68.70	1	68.90	69.00	0	5,688	0.00%
2021/11/24	2	69.30	3	69.90	70.40	-1	5,667	-0.02%
2021/11/23	3.3	69.10	1	71.00	68.80	2.3	5,650	0.04%
2021/11/22	3	71.30	3	72.53	70.80	0	5,624	0.00%
2021/11/19	7	71.84	0	0.00	71.70	7	5,571	0.13%
2021/11/18	18	74.36	57	73.70	73.50	-39	5,480	-0.71%
2021/11/17	42	72.78	27.6	72.69	73.90	14.4	5,231	0.28%
2021/11/16	5.1	70.71	37.2	71.24	70.00	-32.1	4,911	-0.65%
2021/11/15	21	70.43	39.4	70.58	70.00	-18.4	4,757	-0.39%
2021/11/12	6	65.38	6	66.90	67.00	0	4,439	0.00%
2021/11/11	1	65.40	0	0.00	64.50	1	4,398	0.02%
2021/11/09	27	65.08	0	0.00	65.20	27	4,405	0.61%
2021/11/08	9.1	65.06	0	0.00	64.60	9.1	4,389	0.21%
2021/11/05	5	66.20	0	0.00	66.00	5	4,390	0.11%
2021/11/04	4	67.23	0	0.00	67.20	4	4,368	0.09%
2021/11/03	1.3	67.63	1	67.20	67.30	0.3	4,372	0.01%
2021/11/02	6	69.87	24	70.70	67.40	-18	4,399	-0.41%
2021/11/01	3	68.47	20.1	69.09	70.60	-17.1	4,228	-0.40%
2021/10/29	6	67.93	43	67.39	66.70	-37	4,131	-0.90%
2021/10/28	0.4	66.70	1	67.10	66.20	-0.6	4,087	-0.01%
2021/10/27	9	66.48	0	0.00	66.50	9	4,053	0.22%
2021/10/26	5	67.38	7	67.27	66.50	-2	4,041	-0.05%
2021/10/25	11	68.45	25.3	68.70	68.70	-14.3	3,966	-0.36%
2021/10/22	0	0.00	3	65.77	65.30	-3	3,865	-0.08%
2021/10/21	1	65.20	6	65.30	64.40	-5	4,042	-0.12%
2021/10/20	5	64.70	1	65.00	64.10	4	4,361	0.09%
2021/10/19	1	64.80	1	64.70	64.60	0	4,334	0.00%
2021/10/18	46	66.01	5	66.84	64.50	41	4,283	0.96%
2021/10/15	45	68.77	4.1	68.68	69.50	40.9	4,124	0.99%
2021/10/14	3	64.93	4	65.68	66.50	-1	3,921	-0.03%
2021/10/13	24	65.80	33	65.75	65.50	-9	3,863	-0.23%
2021/10/12	38	66.92	42	67.38	66.50	-4	3,764	-0.11%
2021/10/08	6	65.87	8	66.96	67.60	-2	3,650	-0.05%
2021/10/07	4	63.88	1	64.60	63.70	3	3,402	0.09%
2021/10/06	17	64.75	1.2	64.80	63.30	15.8	3,462	0.46%
2021/10/05	5	60.48	3	60.63	62.50	2	3,383	0.06%
2021/10/04	1	62.40	1	63.60	61.50	0	3,345	0.00%
2021/10/01	10	63.69	26	63.02	61.90	-16	3,282	-0.49%
2021/09/30	9	61.26	1	61.00	61.40	8	3,075	0.26%
2021/09/29	4	60.10	1	60.10	60.10	3	3,090	0.10%
2021/09/28	2	60.80	0	0.00	61.10	2	3,168	0.06%
2021/09/27	4	62.10	2.1	61.70	62.00	1.9	3,172	0.06%
2021/09/24	4	59.93	5	59.96	59.50	-1	3,086	-0.03%
2021/09/23	4	56.60	0	0.00	57.00	4	3,085	0.13%
2021/09/22	0.1	56.80	0	0.00	56.40	0.1	3,135	0.00%
2021/09/17	1	58.40	0	0.00	58.90	1	3,209	0.03%
2021/09/16	2	59.85	0	0.00	58.50	2	3,315	0.06%
2021/09/15	0	0.00	7.1	59.76	60.10	-7.1	3,365	-0.21%
2021/09/08	0	0.00	1	55.20	54.60	-1	4,722	-0.02%
2021/09/07	2	55.50	0	0.00	56.30	2	4,844	0.04%
2021/09/06	0	0.00	4	57.70	56.60	-4	4,847	-0.08%
2021/09/02	0	0.00	4	59.60	58.20	-4	4,863	-0.08%
2021/09/01	1	59.30	0	0.00	59.40	1	4,861	0.02%
2021/08/30	1	58.00	0	0.00	58.20	1	4,851	0.02%
2021/08/27	1	58.00	0	0.00	57.50	1	4,851	0.02%
2021/08/26	3	59.50	1	58.40	58.90	2	4,845	0.04%
2021/08/24	1	59.30	1	60.10	58.60	0	4,874	0.00%
2021/08/23	0	0.00	1	57.30	58.80	-1	4,883	-0.02%
2021/08/20	1	56.00	0	0.00	55.90	1	4,892	0.02%
2021/08/17	2.2	59.05	0	0.00	57.40	2.2	4,972	0.04%
2021/08/16	0	0.00	5	60.46	60.20	-5	4,981	-0.10%
2021/08/13	2	64.60	0	0.00	63.70	2	4,978	0.04%
2021/08/12	0.1	65.90	0	0.00	65.90	0.1	4,979	0.00%
2021/08/11	2	65.50	0	0.00	65.40	2	4,998	0.04%
2021/08/10	0	0.00	1	66.80	66.50	-1	5,034	-0.02%
2021/08/05	3	69.47	2	69.80	69.30	1	5,084	0.02%
2021/08/04	1	69.60	0	0.00	69.50	1	5,132	0.02%
2021/08/03	1	67.50	5	67.60	67.10	-4	5,099	-0.08%
2021/08/02	1	66.90	1	66.90	67.20	0	5,147	0.00%
2021/07/30	1	66.70	0	0.00	66.50	1	5,233	0.02%
2021/07/28	3	66.03	1	67.50	66.50	2	5,294	0.04%
2021/07/27	9	70.52	6	70.58	69.40	3	5,300	0.06%
2021/07/26	7	70.99	30.9	71.64	73.70	-23.9	5,144	-0.46%
2021/07/23	0	0.00	12	66.70	67.00	-12	4,812	-0.25%
2021/07/22	1	66.70	0	0.00	66.30	1	4,830	0.02%
2021/07/21	0.2	66.20	0	0.00	64.80	0.2	4,873	0.00%
2021/07/20	2.2	66.25	3	67.10	66.10	-0.8	4,877	-0.02%
2021/07/14	0.1	68.30	0	0.00	67.70	0.1	4,990	0.00%
2021/07/13	5	71.54	6	70.88	69.20	-1	4,981	-0.02%
2021/07/12	2	70.15	3	71.30	71.50	-1	4,888	-0.02%
2021/07/09	1	68.39	0	0.00	68.00	1	4,792	0.02%
2021/07/08	3	69.73	2	69.70	69.10	1	4,863	0.02%
2021/07/07	0	0.00	1	68.70	68.30	-1	4,908	-0.02%
2021/07/06	1	69.10	0	0.00	68.60	1	4,980	0.02%
2021/07/05	8	70.41	2	70.40	70.60	6	5,019	0.12%
2021/07/02	2	68.45	0	0.00	68.00	2	5,006	0.04%
2021/07/01	2	67.95	0	0.00	66.80	2	5,158	0.04%
2021/06/30	1	69.60	1	70.00	69.40	0	5,188	0.00%
2021/06/29	0.1	70.00	0	0.00	68.90	0.1	5,249	0.00%
2021/06/25	3	72.00	8	71.60	70.30	-5	5,821	-0.09%
2021/06/24	4	74.13	4	73.70	73.00	0	5,859	0.00%
2021/06/23	9	73.02	11	73.51	74.00	-2	5,857	-0.03%
2021/06/22	4.2	70.37	7	70.74	71.00	-2.8	6,075	-0.05%
2021/06/21	19.1	71.39	27.2	72.56	71.10	-8.1	6,435	-0.13%
2021/06/18	8	66.64	12	66.89	68.40	-4	7,143	-0.06%
2021/06/17	3	61.47	0	0.00	62.20	3	7,073	0.04%
2021/06/16	4	63.48	0	0.00	62.70	4	7,087	0.06%
2021/06/15	10	59.90	0	0.00	60.80	10	7,296	0.14%
2021/06/11	0	0.00	3	60.53	60.40	-3	8,110	-0.04%
2021/06/08	0	59.50	0	0.00	59.90	0	8,390	0.00%
2021/06/03	0	60.50	0	0.00	60.80	0	8,839	0.00%
2021/06/02	0	0.00	1.1	59.93	59.90	-1.1	9,644	-0.01%
2021/06/01	1	62.20	2	62.30	61.50	-1	10,111	-0.01%
2021/05/31	1	61.02	3	61.90	61.20	-2	10,848	-0.02%
2021/05/28	2	59.90	3	60.43	60.40	-1	10,980	-0.01%
2021/05/27	1	60.11	4	59.45	59.00	-3	11,030	-0.03%
2021/05/26	1	59.80	2	60.70	59.40	-1	11,075	-0.01%
2021/05/25	1	61.40	3	61.20	60.80	-2	11,353	-0.02%
2021/05/24	5	58.98	1	59.00	59.70	4	11,403	0.04%
2021/05/21	1.2	58.06	8	57.85	58.20	-6.9	11,482	-0.06%
2021/05/20	0	0.00	1	56.60	55.80	-1	11,667	-0.01%
2021/05/19	0	0.00	2	55.45	56.30	-2	11,792	-0.02%
2021/05/18	1	53.85	2	55.95	56.50	-1	11,845	-0.01%
2021/05/14	2	56.60	1	57.10	54.70	1	11,909	0.01%
2021/05/12	0	0.00	3.1	55.25	55.10	-3.1	12,073	-0.03%
2021/05/11	1.1	59.55	0	0.00	58.40	1.1	12,131	0.01%
2021/05/10	0	0.00	1	65.10	62.60	-1	12,227	-0.01%
2021/05/07	24	65.39	2	64.20	66.20	22	12,476	0.18%
2021/05/06	0	60.30	2	61.15	60.70	-2	13,114	-0.02%
2021/05/04	2	61.35	0	0.00	60.10	2	13,604	0.01%
2021/05/03	2	62.65	0	0.00	62.60	2	13,622	0.01%
2021/04/29	2	66.70	0	0.00	66.50	2	13,715	0.01%
2021/04/28	1	67.70	1	67.70	67.50	0	13,853	0.00%
2021/04/27	2	70.15	2	68.80	69.10	0	14,034	0.00%
2021/04/26	2	68.80	1	68.10	68.10	1	14,185	0.01%
2021/04/23	2	67.40	8	67.30	68.20	-6	14,329	-0.04%
2021/04/22	3	68.87	3	69.40	67.10	0	14,830	0.00%
2021/04/21	0	0.00	1	71.50	71.20	-1	15,180	-0.01%
2021/04/20	0	0.00	3	72.47	72.80	-3	15,347	-0.02%
2021/04/19	2	71.90	0	0.00	71.40	2	15,498	0.01%
2021/04/16	2	73.90	1	72.80	72.60	1	15,749	0.01%
2021/04/14	5	73.22	2	71.70	71.70	3	16,283	0.02%
2021/04/13	2	75.10	4	76.65	73.10	-2	16,680	-0.01%
2021/04/12	3.1	75.71	3	75.40	75.00	0.1	17,372	0.00%
2021/04/09	2	76.65	9	75.84	75.70	-7	17,830	-0.04%
2021/04/08	4	77.85	4	77.30	77.00	0	18,292	0.00%
2021/04/07	13	78.38	13	77.80	77.50	0	18,380	0.00%
2021/04/06	5	76.60	1	76.40	76.40	4	18,463	0.02%
2021/04/01	5	76.76	4	76.68	76.30	1	18,834	0.01%
2021/03/31	6	78.65	10	77.70	77.00	-4	19,262	-0.02%
2021/03/30	24	81.48	28	81.11	79.50	-4	19,557	-0.02%
2021/03/29	23	77.55	12	77.17	78.30	11	19,587	0.06%
2021/03/26	11	77.71	9	77.04	76.50	2	19,490	0.01%
2021/03/25	58	78.95	61	77.92	78.00	-3	19,251	-0.02%
2021/03/24	9	78.10	4	76.70	77.00	5	18,734	0.03%
2021/03/23	25	77.02	32	77.93	78.00	-7	18,165	-0.04%
2021/03/22	6.2	71.98	17	72.61	74.00	-10.9	16,948	-0.06%
2021/03/19	1	71.00	5	70.84	70.70	-4	16,741	-0.02%
2021/03/18	14	71.41	12	72.17	71.30	2	16,655	0.01%
2021/03/17	34	71.30	47	72.74	71.10	-13	16,366	-0.08%
2021/03/16	7	68.77	2	68.90	67.90	5	15,590	0.03%
2021/03/15	2	67.53	1	67.70	68.00	1	15,543	0.01%
2021/03/12	9.1	68.31	3	68.30	67.70	6.1	15,497	0.04%
2021/03/11	0	67.00	59	66.84	67.50	-59	15,453	-0.38%
2021/03/10	8	67.26	76	66.53	66.10	-68	15,405	-0.44%
2021/03/09	23	68.65	17	68.71	67.30	6	15,345	0.04%
2021/03/08	25	71.56	24	71.95	70.20	1	15,146	0.01%
2021/03/05	59	69.90	29.1	70.23	70.70	29.9	14,411	0.21%
2021/03/04	15	69.45	47.4	70.26	68.00	-32.4	13,956	-0.23%
2021/03/03	4	66.20	4	67.32	67.50	0	13,225	0.00%
2021/03/02	1	65.30	0	0.00	63.10	1	13,138	0.01%
2021/02/26	0	0.00	1	65.70	65.60	-1	13,169	-0.01%
2021/02/25	19	69.69	18	69.24	67.10	1	13,171	0.01%
2021/02/24	4	67.68	4	67.13	66.00	0	12,911	0.00%
2021/02/23	0.4	67.70	2	67.55	67.10	-1.6	12,854	-0.01%
2021/02/22	8.1	68.06	1	67.80	67.50	7.1	12,801	0.06%
2021/02/19	3	66.80	4	65.58	66.20	-1	12,652	-0.01%
2021/02/18	1	63.50	1	63.70	63.90	0	12,594	0.00%
2021/02/17	1	62.00	13	61.62	63.10	-12	12,630	-0.10%
2021/02/05	6	63.02	0	64.00	62.90	6	12,609	0.05%
2021/02/04	1	63.30	1	63.40	63.50	0	12,598	0.00%
2021/02/03	3	64.20	3	64.60	64.20	0	12,648	0.00%
2021/02/02	2	63.05	9	64.67	65.40	-7	12,485	-0.06%
2021/02/01	10	62.62	11	62.04	61.90	-1	12,328	-0.01%
2021/01/29	11	66.27	5	66.98	63.90	6	12,183	0.05%
2021/01/28	25	70.17	25	70.44	68.50	0	11,869	0.00%
2021/01/27	19	67.63	17	68.08	70.10	2	11,135	0.02%
2021/01/26	4	65.15	12	64.58	63.80	-8	10,650	-0.08%
2021/01/25	2	64.50	10	64.67	64.40	-8	10,538	-0.08%
2021/01/22	4	66.45	2	66.35	66.60	2	10,441	0.02%
2021/01/21	10	64.51	3	64.53	64.60	7	10,297	0.07%
2021/01/20	4	66.93	5	66.68	65.20	-1	10,127	-0.01%
2021/01/19	13	69.72	12	69.00	67.70	1	9,915	0.01%
2021/01/18	7	67.93	3	66.20	67.60	4	9,698	0.04%
2021/01/15	56	69.64	27	70.60	68.10	29	9,516	0.30%
2021/01/14	5	67.16	13	69.23	71.60	-8	8,951	-0.09%
2021/01/13	11	65.89	11	65.32	65.10	0	8,516	0.00%
2021/01/12	23	68.63	9	68.59	67.00	14	8,306	0.17%
2021/01/11	9	70.44	27	71.27	70.80	-18	8,128	-0.22%
2021/01/08	31	69.05	2	68.85	67.50	29	7,910	0.37%
2021/01/07	9	71.33	27	70.81	70.00	-18	7,645	-0.24%
2021/01/06	60	70.32	50	69.34	69.60	10	7,349	0.14%
2021/01/05	38	72.58	32	73.28	69.60	6	6,856	0.09%
2021/01/04	118	64.85	116	68.79	69.60	2	6,110	0.03%	大買/大賣/
2020/12/31	19	62.21	23	61.71	63.30	-4	5,590	-0.07%
2020/12/30	6	58.40	7	58.07	57.60	-1	5,045	-0.02%
2020/12/29	5	59.40	6	58.85	57.80	-1	4,865	-0.02%
2020/12/28	11	60.65	9	59.27	60.50	2	4,583	0.04%
2020/12/25	13	56.95	21	57.65	59.00	-8	4,113	-0.19%
2020/12/24	11	54.25	13	54.15	54.00	-2	3,553	-0.06%
2020/12/23	28.1	49.36	0	0.00	51.30	28.1	3,077	0.91%
2020/12/22	0	0.00	13	48.81	49.25	-13	2,499	-0.52%
2020/12/21	1	44.80	2	42.48	44.80	-1	2,406	-0.04%
2020/12/18	3	44.03	1	43.85	43.35	2	2,356	0.08%
2020/12/16	2	43.60	0	0.00	43.70	2	2,316	0.09%
2020/12/15	1	42.50	5	42.73	42.50	-4	2,299	-0.17%
2020/12/14	0	0.00	1	44.30	44.40	-1	2,299	-0.04%
2020/12/11	4	43.78	2	43.50	43.40	2	2,262	0.09%
2020/12/10	8	44.06	8	44.42	43.85	0	2,209	0.00%
2020/12/09	0	0.00	1	45.10	44.85	-1	2,166	-0.05%
2020/12/08	3	44.67	1	44.75	44.50	2	2,126	0.09%
2020/12/07	1	44.55	4	44.00	45.40	-3	2,073	-0.14%
2020/12/04	7	43.59	0	0.00	43.50	7	1,993	0.35%
2020/12/03	6	43.62	1	43.55	43.55	5	1,962	0.25%
2020/12/02	0	0.00	2	42.70	43.70	-2	1,941	-0.10%
2020/12/01	3	43.03	0	0.00	43.15	3	1,899	0.16%
2020/11/27	0	0.00	5	42.00	41.85	-5	1,813	-0.28%
2020/11/26	9	41.74	1	41.50	42.30	8	1,766	0.45%
2020/11/25	9	41.13	0	0.00	40.95	9	1,697	0.53%
2020/11/23	1	40.10	0	0.00	39.80	1	1,510	0.07%
2020/11/20	0	0.00	2	40.23	40.45	-2	1,457	-0.14%
2020/11/18	1	39.30	0	0.00	39.15	1	1,325	0.08%
2020/11/17	1	39.30	0	0.00	38.75	1	1,254	0.08%
2020/11/16	0	0.00	10	38.38	38.85	-10	1,186	-0.84%
2020/11/13	3	37.53	3	37.53	37.40	0	1,077	0.00%
2020/11/11	4	36.10	16	35.82	37.00	-12	917	-1.31%
2020/11/10	1	34.10	1	34.50	34.05	0	778	0.00%
2020/11/09	0	0.00	2	34.20	34.15	-2	789	-0.25%
2020/11/02	0	0.00	1	33.20	33.35	-1	900	-0.11%
2020/10/30	3	33.48	1	33.70	33.35	2	933	0.21%
2020/10/29	6	33.92	1	33.90	33.90	5	938	0.53%
2020/10/28	1	34.45	1	34.40	34.35	0	941	0.00%
2020/10/23	0	0.00	2	34.98	34.90	-2	992	-0.20%
2020/10/22	2	34.53	0	0.00	34.55	2	1,003	0.20%
2020/10/20	1	34.70	0	0.00	34.60	1	1,034	0.10%
2020/10/19	2	35.40	6	35.60	35.00	-4	1,040	-0.38%
2020/10/16	6	34.90	0	0.00	34.90	6	1,070	0.56%
2020/10/15	0	0.00	4	35.93	35.60	-4	1,013	-0.39%
2020/10/13	2	34.80	0	0.00	34.75	2	978	0.20%
2020/10/08	1	35.45	10	35.02	35.50	-9	952	-0.95%
2020/10/07	0	0.00	4	34.11	34.20	-4	923	-0.43%
2020/10/06	0	0.00	4	33.88	33.85	-4	927	-0.43%
2020/10/05	0	0.00	1	33.25	33.45	-1	946	-0.11%
2020/09/28	2	33.30	1	33.60	33.45	1	1,162	0.09%
2020/09/25	10	32.96	2	32.35	32.75	8	1,170	0.68%
2020/09/24	4	34.03	0	0.00	33.75	4	1,173	0.34%
2020/09/22	3	34.82	0	0.00	34.95	3	1,219	0.25%
2020/09/21	1	35.25	0	0.00	35.60	1	1,216	0.08%
2020/09/18	3	35.75	1	35.85	35.75	2	1,209	0.17%
2020/09/17	0	0.00	6	35.63	35.75	-6	1,194	-0.50%
2020/09/14	0	0.00	34	34.67	34.90	-34	1,151	-2.95%
2020/09/11	4	34.11	0	0.00	33.95	4	1,142	0.35%
2020/09/10	1	35.55	2	35.28	34.70	-1	1,136	-0.09%
2020/09/09	2	34.20	0	0.00	35.00	2	1,133	0.18%
2020/09/07	0	0.00	1	36.30	35.05	-1	1,129	-0.09%
2020/09/03	0	0.00	2	35.00	35.60	-2	1,071	-0.19%
2020/08/27	2	33.68	0	0.00	33.40	2	1,149	0.17%
2020/08/20	1	33.80	1	32.05	32.10	0	1,197	0.00%
2020/08/19	0	0.00	1	33.95	34.15	-1	1,186	-0.08%
2020/08/13	1	35.30	0	0.00	34.95	1	1,196	0.08%
2020/08/12	0	0.00	1	34.25	35.35	-1	1,192	-0.08%
2020/08/07	1	34.70	0	0.00	34.60	1	1,217	0.08%
2020/08/06	11	36.05	4	35.90	35.50	7	1,216	0.58%
2020/08/05	3	34.65	8	34.91	35.65	-5	1,206	-0.41%
2020/08/04	0	0.00	3	34.05	33.90	-3	1,201	-0.25%
2020/08/03	0	0.00	2	33.30	33.20	-2	1,197	-0.17%
2020/07/30	2	35.80	0	0.00	36.00	2	1,176	0.17%
2020/07/28	4	34.59	1	34.65	34.70	3	1,139	0.26%
2020/07/27	6	35.43	2	35.03	35.05	4	1,134	0.35%
2020/07/24	1	36.65	0	0.00	36.05	1	1,130	0.09%
2020/07/23	4	36.20	0	0.00	36.25	4	1,110	0.36%
2020/07/22	30	36.95	0	0.00	36.70	30	1,101	2.72%
2020/07/20	1	35.35	1	36.20	35.50	0	1,047	0.00%
2020/07/14	2	34.80	0	0.00	34.80	2	1,029	0.19%
2020/07/10	1	35.50	0	0.00	35.00	1	1,026	0.10%
2020/07/09	4	36.66	1	36.25	36.55	3	1,011	0.30%
2020/07/08	1	36.55	2	36.83	37.05	-1	973	-0.10%
2020/07/07	0	0.00	1	34.80	35.40	-1	858	-0.12%
2020/07/03	1	33.60	0	0.00	33.75	1	811	0.12%
2020/07/02	4	34.00	0	0.00	34.10	4	805	0.50%
2020/06/29	0	0.00	1	32.00	32.00	-1	744	-0.13%
2020/06/17	4	32.13	1	32.05	32.15	3	760	0.39%
2020/06/12	1	31.10	0	0.00	32.00	1	795	0.13%
2020/06/10	1	32.80	0	0.00	33.00	1	801	0.12%
2020/06/08	7	32.97	0	0.00	32.85	7	821	0.85%
2020/06/05	20	33.45	0	0.00	33.65	20	810	2.47%
2020/06/04	3	34.05	1	33.85	33.90	2	805	0.25%
2020/06/03	320	32.46	31	32.74	33.15	289	753	38.38%	大買/鉅額交易
2020/06/02	0	0.00	1	31.95	31.85	-1	716	-0.14%
2020/06/01	30	31.10	0	0.00	31.60	30	695	4.31%
2020/05/28	0	0.00	1	31.55	31.10	-1	684	-0.15%
2020/05/27	0	0.00	2	31.88	31.70	-2	675	-0.30%
2020/05/26	0	0.00	1	31.00	30.95	-1	665	-0.15%
2020/05/25	2	30.00	2	30.40	30.50	0	658	0.00%
2020/05/22	1	30.70	0	0.00	30.55	1	655	0.15%
2020/05/21	0	0.00	1	30.80	31.05	-1	649	-0.15%
2020/05/13	46	30.79	0	0.00	30.90	46	586	7.84%
2020/05/12	2	31.95	0	0.00	31.35	2	581	0.34%
2020/05/11	1	30.60	0	0.00	31.65	1	524	0.19%
2020/05/04	0	0.00	30	29.07	29.15	-30	510	-5.87%
2020/04/17	30	29.10	0	0.00	28.80	30	628	4.77%
2020/04/15	0	0.00	1	28.75	28.70	-1	642	-0.16%
2020/02/27	1	33.15	0	0.00	33.15	1	681	0.15%
2020/02/04	0	0.00	3	33.35	33.50	-3	772	-0.39%
2020/02/03	3	32.80	0	0.00	32.35	3	779	0.38%
2020/01/30	20	34.65	0	0.00	34.20	20	819	2.44%
2020/01/20	1	37.45	0	0.00	37.90	1	804	0.12%
2020/01/17	1	37.55	9	38.08	38.00	-8	794	-1.01%
2020/01/15	0	0.00	2	37.28	37.00	-2	839	-0.24%
2020/01/14	0	0.00	4	37.30	36.90	-4	837	-0.48%
2020/01/10	5	36.33	0	0.00	36.30	5	830	0.60%
2020/01/09	0	0.00	7	37.13	36.55	-7	831	-0.84%
2020/01/08	3	35.65	1	35.85	35.60	2	815	0.25%
2020/01/07	5	36.14	0	0.00	36.10	5	820	0.61%
2020/01/06	6	36.77	5	36.70	36.30	1	820	0.12%
2020/01/03	6	36.83	0	0.00	36.70	6	827	0.73%
2020/01/02	0	0.00	5	37.42	37.50	-5	820	-0.61%
2019/12/25	0	0.00	3	37.28	37.00	-3	825	-0.36%
2019/12/24	1	37.15	0	0.00	36.75	1	843	0.12%
2019/12/23	2	36.85	0	0.00	36.65	2	846	0.24%
2019/12/19	1	37.50	1	38.10	37.60	0	842	0.00%
2019/12/18	5	37.50	9	37.82	37.80	-4	829	-0.48%
2019/12/17	10	37.30	16	37.01	37.15	-6	779	-0.77%
2019/12/16	0	0.00	1	36.25	36.30	-1	745	-0.13%
2019/12/11	1	35.35	0	0.00	35.45	1	746	0.13%
2019/12/04	4	35.28	0	0.00	35.25	4	841	0.48%
2019/12/03	1	35.50	0	0.00	35.50	1	858	0.12%
2019/12/02	6	35.52	0	0.00	35.55	6	865	0.69%
2019/11/29	2	36.08	0	0.00	36.05	2	868	0.23%
2019/11/27	1	36.45	0	0.00	36.25	1	903	0.11%
2019/11/25	1	36.15	0	0.00	36.30	1	995	0.10%
2019/11/22	1	36.40	0	0.00	36.45	1	1,039	0.10%
2019/11/21	1	36.00	0	0.00	36.70	1	1,069	0.09%
2019/11/20	3	36.23	0	0.00	36.20	3	1,128	0.27%
2019/11/19	2	36.78	2	37.25	36.65	0	1,244	0.00%
2019/11/18	4	37.20	0	0.00	37.20	4	1,288	0.31%
2019/11/15	1	38.05	4	38.54	38.10	-3	1,300	-0.23%
2019/11/14	1	35.50	0	0.00	37.30	1	1,295	0.08%
2019/11/11	4	35.30	0	0.00	35.25	4	1,384	0.29%
2019/11/08	1	36.10	1	36.10	36.15	0	1,393	0.00%
2019/11/07	6	36.33	0	0.00	36.05	6	1,403	0.43%
2019/11/06	9	37.18	0	0.00	36.75	9	1,405	0.64%
2019/11/01	1	37.55	2	38.10	38.00	-1	1,421	-0.07%
2019/10/31	1	37.60	0	0.00	37.60	1	1,426	0.07%
2019/10/30	1	38.40	0	0.00	38.40	1	1,423	0.07%
2019/10/29	1	38.50	1	38.80	38.80	0	1,401	0.00%
2019/10/28	0	0.00	1	38.35	38.25	-1	1,390	-0.07%
2019/10/25	2	38.40	0	0.00	38.25	2	1,390	0.14%
2019/10/24	0	0.00	4	38.75	38.85	-4	1,380	-0.29%
2019/10/23	1	36.65	1	37.10	37.30	0	1,310	0.00%
2019/10/18	1	36.50	0	0.00	36.40	1	1,356	0.07%
2019/10/17	1	36.00	0	0.00	36.10	1	1,356	0.07%
2019/10/16	2	35.40	0	0.00	35.35	2	1,380	0.14%
2019/10/15	8	35.68	0	0.00	35.65	8	1,390	0.58%
2019/10/09	2	36.20	7	37.23	36.35	-5	1,422	-0.35%
2019/10/08	2	38.10	0	0.00	38.00	2	1,410	0.14%
2019/10/04	0	0.00	8	37.84	37.75	-8	1,412	-0.57%
2019/09/27	10	40.48	8	41.66	39.75	2	1,412	0.14%
2019/09/26	2	40.85	0	0.00	40.45	2	1,391	0.14%
2019/09/25	2	40.95	8	41.27	41.40	-6	1,387	-0.43%
2019/09/24	5	41.80	0	0.00	41.45	5	1,387	0.36%
2019/09/10	1	40.05	0	0.00	39.75	1	1,319	0.08%
2019/09/09	7	39.76	0	0.00	39.35	7	1,306	0.54%
2019/09/06	4	42.30	0	0.00	41.95	4	1,259	0.32%
2019/08/30	1	41.30	0	0.00	41.30	1	1,203	0.08%
2019/08/29	0	0.00	1	42.00	41.50	-1	1,182	-0.08%
2019/08/28	1	42.50	2	43.50	42.30	-1	1,145	-0.09%
2019/08/27	0	0.00	2	43.95	44.90	-2	1,083	-0.18%
2019/08/26	3	42.90	0	0.00	42.15	3	1,039	0.29%
2019/08/23	1	43.80	4	44.68	43.65	-3	1,010	-0.30%
2019/08/21	3	42.50	1	43.10	42.40	2	834	0.24%
2019/08/19	3	42.17	0	0.00	42.00	3	759	0.40%
2019/08/16	1	41.50	0	0.00	41.85	1	702	0.14%
2019/07/30	2	39.70	0	0.00	39.35	2	544	0.37%
2019/07/22	0	0.00	1	39.60	39.30	-1	548	-0.18%
2019/07/18	2	38.50	0	0.00	38.65	2	590	0.34%
2019/07/12	0	0.00	1	38.05	37.60	-1	538	-0.19%
2019/05/23	0	0.00	1	35.70	35.15	-1	829	-0.12%
2019/05/09	0	0.00	5	36.05	36.00	-5	825	-0.61%
2019/05/02	5	38.00	0	0.00	38.30	5	774	0.65%
2019/04/23	0	0.00	1	37.05	36.95	-1	622	-0.16%
2019/04/22	0	0.00	1	36.20	36.50	-1	612	-0.16%
2019/04/17	1	36.80	0	0.00	36.80	1	587	0.17%
2019/04/16	1	37.50	0	0.00	37.30	1	563	0.18%
2019/04/10	0	0.00	1	35.20	35.35	-1	441	-0.23%
2019/04/02	1	35.70	0	0.00	35.30	1	411	0.24%
2019/03/18	0	0.00	2	35.03	34.50	-2	361	-0.55%
2019/03/07	0	0.00	1	32.70	31.95	-1	382	-0.26%
2019/02/25	0	0.00	1	32.90	32.90	-1	410	-0.24%
2019/02/22	2	32.00	1	32.50	32.35	1	403	0.25%
2019/02/15	0	0.00	1	31.20	31.10	-1	425	-0.23%
2019/02/14	0	0.00	1	31.15	31.35	-1	438	-0.23%
2019/01/21	1	29.60	0	0.00	29.60	1	683	0.15%
2019/01/11	0	0.00	1	29.85	29.75	-1	765	-0.13%
2018/12/22	0	0.00	1	30.25	31.10	-1	893	-0.11%
2018/12/18	1	31.30	0	0.00	31.30	1	920	0.11%
2018/12/13	0	0.00	1	30.70	30.80	-1	914	-0.11%
2018/12/06	1	30.05	0	0.00	30.65	1	910	0.11%
2018/12/04	1	31.75	1	31.80	31.45	0	908	0.00%
2018/11/28	0	0.00	10	30.20	30.40	-10	869	-1.15%
2018/11/13	0	0.00	2	28.65	28.75	-2	834	-0.24%
2018/11/09	10	30.00	0	0.00	30.20	10	758	1.32%
2018/11/08	2	30.05	0	0.00	30.05	2	702	0.28%
2018/11/07	0	0.00	5	29.75	29.50	-5	695	-0.72%
2018/11/05	5	29.70	1	29.75	29.30	4	702	0.57%
2018/11/02	1	28.80	0	0.00	28.65	1	675	0.15%
2018/10/30	0	0.00	5	26.80	26.95	-5	677	-0.74%
2018/10/29	5	28.35	0	0.00	27.40	5	732	0.68%
2018/10/26	5	28.05	5	27.70	27.95	0	737	0.00%
2018/10/25	5	28.15	5	28.00	27.55	0	738	0.00%
2018/10/22	0	0.00	1	28.00	27.70	-1	698	-0.14%
2018/10/19	1	27.10	5	26.75	27.45	-4	705	-0.57%
2018/10/18	5	28.45	0	0.00	27.80	5	705	0.71%
2018/10/17	0	0.00	40	28.50	28.55	-40	704	-5.68%
2018/10/15	0	0.00	5	27.30	27.80	-5	708	-0.71%
2018/10/12	6	26.50	1	27.40	27.80	5	714	0.70%
2018/10/08	1	30.10	0	0.00	30.00	1	813	0.12%
2018/10/05	1	30.15	0	0.00	30.00	1	842	0.12%
2018/10/03	1	30.70	0	0.00	30.80	1	823	0.12%
2018/10/01	1	30.65	0	0.00	31.30	1	809	0.12%
2018/09/13	1	30.90	8	30.92	30.65	-7	1,087	-0.64%
2018/09/12	7	30.75	0	0.00	30.80	7	1,245	0.56%
2018/09/11	0	0.00	2	30.60	30.80	-2	1,249	-0.16%
2018/09/10	0	0.00	1	30.50	30.65	-1	1,246	-0.08%
2018/09/03	0	0.00	4	32.80	32.85	-4	1,244	-0.32%
2018/08/28	0	0.00	1	33.10	33.00	-1	1,343	-0.07%
2018/08/27	1	32.80	0	0.00	33.00	1	1,378	0.07%
2018/08/23	1	34.70	0	0.00	34.55	1	1,371	0.07%
2018/08/20	0	0.00	1	34.30	34.05	-1	1,366	-0.07%
2018/08/17	1	35.00	0	0.00	34.70	1	1,358	0.07%
2018/08/08	1	37.30	0	0.00	37.30	1	1,320	0.08%
2018/08/07	1	37.20	0	0.00	37.30	1	1,307	0.08%
2018/08/06	0	0.00	10	37.20	37.20	-10	1,305	-0.77%
2018/08/03	10	37.75	0	0.00	37.50	10	1,298	0.77%
2018/07/25	0	0.00	1	36.15	36.25	-1	1,206	-0.08%
2018/07/19	0	0.00	10	37.18	36.80	-10	1,200	-0.83%
2018/07/18	0	0.00	1	37.00	37.05	-1	1,208	-0.08%
2018/07/16	21	36.90	12	37.66	37.65	9	1,166	0.77%
2018/07/13	2	36.08	0	0.00	36.80	2	1,082	0.18%
2018/07/03	6	36.17	14	35.76	35.50	-8	1,051	-0.76%
2018/07/02	5	35.90	1	35.90	35.55	4	1,042	0.38%
2018/06/29	9	35.52	7	35.76	35.40	2	1,025	0.19%
2018/06/28	2	34.28	0	0.00	33.90	2	989	0.20%
2018/06/27	20	35.13	0	0.00	35.10	20	965	2.07%
2018/06/25	0	0.00	12	36.97	35.25	-12	965	-1.24%
2018/06/22	5	36.93	0	0.00	37.50	5	928	0.54%
2018/06/21	12	36.29	3	35.88	37.30	9	778	1.16%
2018/06/13	1	35.20	0	0.00	35.20	1	636	0.16%
2018/06/12	1	35.30	0	0.00	35.20	1	648	0.15%
2018/06/11	1	35.60	0	0.00	35.20	1	647	0.15%
2018/06/08	0	0.00	4	35.96	35.80	-4	640	-0.62%
2018/06/07	7	36.81	6	36.92	36.50	1	641	0.16%
2018/06/06	0	0.00	1	35.35	35.40	-1	588	-0.17%
2018/06/05	1	35.25	0	0.00	35.55	1	595	0.17%
2018/06/04	2	35.18	11	34.50	36.25	-9	587	-1.53%
2018/05/31	10	33.25	0	0.00	33.15	10	602	1.66%
2018/05/28	0	0.00	1	33.50	33.55	-1	641	-0.16%
2018/05/24	2	33.00	2	33.50	33.30	0	699	0.00%
2018/05/23	2	33.18	0	0.00	33.30	2	719	0.28%
2018/05/22	0	0.00	1	34.80	33.85	-1	762	-0.13%
2018/05/21	10	33.40	3	33.53	33.80	7	797	0.88%
2018/05/18	10	33.08	0	0.00	33.05	10	838	1.19%
2018/05/14	0	0.00	1	33.55	33.95	-1	996	-0.10%
2018/05/10	0	0.00	1	33.20	33.00	-1	1,009	-0.10%
2018/05/08	0	0.00	14	32.50	32.90	-14	1,025	-1.37%
2018/05/07	10	31.90	5	32.15	31.95	5	1,044	0.48%
2018/05/04	7	31.80	0	0.00	31.80	7	1,043	0.67%
2018/05/03	4	31.85	2	32.20	32.20	2	1,046	0.19%
2018/05/02	3	32.53	0	0.00	32.40	3	1,049	0.29%
2018/04/24	1	33.50	0	0.00	32.50	1	1,088	0.09%
2018/04/23	1	33.70	0	0.00	33.90	1	1,082	0.09%
2018/04/13	0	0.00	2	36.75	36.65	-2	1,102	-0.18%
2018/04/11	2	36.60	0	0.00	36.60	2	1,155	0.17%
2018/03/15	2	39.75	0	0.00	39.70	2	1,409	0.14%
2018/03/14	0	0.00	1	39.85	39.70	-1	1,425	-0.07%
2018/03/12	1	39.00	0	0.00	39.15	1	1,456	0.07%
2018/03/06	1	40.30	1	41.15	40.25	0	1,493	0.00%
2018/02/27	6	40.45	7	41.04	40.10	-1	1,535	-0.07%
2018/02/26	0	0.00	3	39.55	39.45	-3	1,541	-0.19%
2018/02/23	0	0.00	9	39.10	39.00	-9	1,548	-0.58%
2018/02/22	0	0.00	1	37.15	38.90	-1	1,566	-0.06%
2018/02/21	2	36.63	0	0.00	37.40	2	1,602	0.12%
2018/02/12	13	34.09	0	0.00	34.50	13	1,592	0.82%
2018/02/09	136	34.04	0	0.00	34.10	136	1,584	8.59%	大買/鉅額交易
2018/02/08	2	37.60	1	37.65	37.55	1	1,564	0.06%
2018/02/07	2	38.50	0	0.00	38.30	2	1,651	0.12%
2018/02/06	1	41.00	0	0.00	38.25	1	1,717	0.06%
2018/02/01	0	0.00	1	43.40	43.20	-1	1,952	-0.05%
2018/01/25	1	45.10	0	0.00	45.00	1	2,141	0.05%
2018/01/22	1	45.10	0	0.00	45.40	1	2,386	0.04%
2018/01/19	0	0.00	3	45.48	45.35	-3	2,549	-0.12%
2018/01/16	1	45.25	5	45.50	45.50	-4	3,028	-0.13%
2018/01/12	1	45.80	0	0.00	45.25	1	3,491	0.03%
2018/01/10	2	45.00	0	0.00	44.65	2	3,844	0.05%
2018/01/08	2	46.73	2	46.80	46.20	0	3,892	0.00%
2018/01/03	1	45.70	0	0.00	45.55	1	3,858	0.03%