僑威 (3078)-永豐金-彰化券商分點個股進出

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

僑威

(3078)

可現股當沖

股價
76.2
漲跌
▲0.1
漲幅
+0.13%
成交量
594張
產業
上櫃電子零組件類股
527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

僑威 (3078)籌碼相關－永豐金-彰化券商分點個股進出

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-彰化券商分點個股進出
永豐金-彰化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
2024/06/24	0	0.00	0	76.20	76.10	0	1,101	0.00%
2024/06/21	3	76.30	2	76.50	76.40	1	1,122	0.09%
2024/06/19	0	0.00	0	74.90	74.90	0	1,146	0.00%
2024/06/18	1	75.00	0	0.00	75.30	1	1,161	0.09%
2024/06/12	2	74.60	0	0.00	74.90	2	1,260	0.16%
2024/06/11	2	75.80	0	0.00	75.50	2	1,313	0.15%
2024/06/07	1	77.50	0	0.00	77.40	1	1,325	0.08%
2024/06/05	0.1	76.50	0	0.00	76.50	0.1	1,390	0.01%
2024/06/04	0	0.00	2	77.10	76.70	-2	1,484	-0.13%
2024/05/31	6	76.07	0	0.00	75.90	6	1,819	0.33%
2024/05/30	5	76.68	1	76.30	76.00	4	1,849	0.22%
2024/05/29	1	78.00	0	0.00	77.80	1	1,872	0.05%
2024/05/28	0	0.00	2	77.40	77.70	-2	1,929	-0.10%
2024/05/16	0	0.00	1	75.40	75.30	-1	2,188	-0.05%
2024/05/15	0	0.00	2	76.10	75.20	-2	2,237	-0.09%
2024/05/14	1	75.50	0	0.00	75.60	1	2,306	0.04%
2024/05/13	1	75.80	0	0.00	75.40	1	2,325	0.04%
2024/05/06	2	76.60	0	0.00	76.10	2	2,334	0.09%
2024/05/03	2	77.00	2	77.45	76.90	0	2,345	0.00%
2024/04/30	3	75.40	1	75.00	75.60	2	2,342	0.09%
2024/04/29	1	75.40	1	74.00	75.40	0	2,352	0.00%
2024/04/25	1	73.80	0	0.00	73.40	1	2,392	0.04%
2024/04/24	1	74.20	0	0.00	74.30	1	2,393	0.04%
2024/04/23	1	73.50	0	0.00	73.50	1	2,411	0.04%
2024/04/22	2	74.25	0	0.00	73.50	2	2,419	0.08%
2024/04/19	3	76.83	0	0.00	76.10	3	2,405	0.12%
2024/04/18	0	0.00	0	77.70	78.20	0	2,407	0.00%
2024/04/17	0	77.90	0	0.00	77.40	0	2,422	0.00%
2024/04/16	0	0.00	1	77.20	77.10	-1	2,461	-0.04%
2024/04/15	3	78.97	0	0.00	78.60	3	2,593	0.12%
2024/04/11	5	77.80	0	0.00	77.80	5	2,626	0.19%
2024/04/10	2	78.20	0	0.00	78.10	2	2,709	0.07%
2024/04/08	0	0.00	1	78.90	78.70	-1	2,722	-0.04%
2024/03/27	4	79.20	0	0.00	79.70	4	3,001	0.13%
2024/03/26	2	79.35	0	0.00	79.10	2	3,020	0.07%
2024/03/21	1	81.60	2	81.70	81.60	-1	3,060	-0.03%
2024/03/20	0	0.00	1	82.00	82.00	-1	3,106	-0.03%
2024/03/19	1	80.60	0	0.00	80.70	1	3,113	0.03%
2024/03/15	0	0.00	1	80.00	80.00	-1	3,305	-0.03%
2024/03/14	8	79.96	7	79.73	79.30	1	3,542	0.03%
2024/03/13	0	0.00	1	77.70	77.80	-1	4,053	-0.02%
2024/03/12	6	78.37	0	0.00	78.40	6	4,126	0.15%
2024/03/11	1	77.40	2	77.50	77.90	-1	4,156	-0.02%
2024/03/08	3	80.43	2	80.10	79.30	1	4,164	0.02%
2024/03/07	5	82.02	1	83.40	81.60	4	4,190	0.10%
2024/03/06	6	84.48	9	84.99	84.00	-3	4,129	-0.07%
2024/03/05	6	83.50	0	0.00	83.60	6	3,947	0.15%
2024/03/04	0	0.00	1	83.40	83.00	-1	3,982	-0.03%
2024/03/01	3	83.17	5	83.50	82.70	-2	3,988	-0.05%
2024/02/29	1	82.00	2	82.30	82.00	-1	4,057	-0.02%
2024/02/27	2	81.30	0	0.00	81.80	2	4,194	0.05%
2024/02/26	1	82.70	5	82.80	83.10	-4	5,009	-0.08%
2024/02/23	0	0.00	1	83.10	81.90	-1	5,308	-0.02%
2024/02/22	1	82.70	4	82.58	82.70	-3	5,356	-0.06%
2024/02/21	4	82.48	0	0.00	82.40	4	5,444	0.07%
2024/02/20	0	0.00	1	82.40	82.70	-1	5,479	-0.02%
2024/02/19	4	83.10	8	83.05	83.20	-4	5,496	-0.07%
2024/02/16	4	82.63	5	82.30	83.10	-1	5,588	-0.02%
2024/02/15	0.1	81.40	6	81.78	82.20	-5.9	5,724	-0.10%
2024/02/05	1	80.01	1	79.80	79.80	0	5,823	0.00%
2024/02/02	3	79.90	4	79.95	79.60	-1	5,872	-0.02%
2024/02/01	0	0.00	1	79.70	79.00	-1	5,946	-0.02%
2024/01/31	1	79.00	0	0.00	78.80	1	6,057	0.02%
2024/01/30	0	0.00	5	79.50	79.80	-5	6,199	-0.08%
2024/01/29	1	79.40	0	0.00	79.70	1	6,240	0.02%
2024/01/26	5	78.40	0	0.00	78.10	5	6,288	0.08%
2024/01/25	3	79.83	0	0.00	79.10	3	6,364	0.05%
2024/01/24	4	80.18	0	0.00	80.10	4	6,443	0.06%
2024/01/22	1	79.10	7	80.20	80.70	-6	6,667	-0.09%
2024/01/19	2	78.35	0	0.00	78.70	2	6,846	0.03%
2024/01/18	4	77.33	0	0.00	78.00	4	6,960	0.06%
2024/01/12	3	78.13	4	78.60	78.00	-1	7,564	-0.01%
2024/01/10	32	77.54	30	77.37	77.40	2	7,775	0.03%
2024/01/09	8	79.30	3	79.53	78.30	5	8,039	0.06%
2024/01/08	0	0.00	5	82.22	81.30	-5	8,046	-0.06%
2024/01/05	0	0.00	2	81.60	81.80	-2	8,493	-0.02%
2024/01/04	7	81.81	0	0.00	81.60	7	8,691	0.08%
2024/01/03	2	83.15	2	83.40	83.00	0	8,692	0.00%
2024/01/02	1	83.70	0	0.00	83.90	1	8,732	0.01%
2023/12/29	0	84.60	13	84.18	84.20	-13	8,851	-0.15%
2023/12/28	3	84.60	6	84.48	84.80	-3	8,890	-0.03%
2023/12/27	0	0.00	1	83.20	82.60	-1	8,907	-0.01%
2023/12/26	4	82.73	3	82.50	82.70	1	8,961	0.01%
2023/12/25	3	83.03	1.5	83.33	82.70	1.5	9,008	0.02%
2023/12/22	5	83.10	0	0.00	83.00	5	9,019	0.06%
2023/12/21	1	83.00	3	83.30	82.90	-2	9,045	-0.02%
2023/12/20	0	0.00	2	83.65	83.20	-2	9,062	-0.02%
2023/12/19	0	0.00	4.1	82.90	82.90	-4.1	9,089	-0.04%
2023/12/18	9	83.16	0	0.00	83.30	9	9,166	0.10%
2023/12/15	8	83.36	0	0.00	83.20	8	9,244	0.09%
2023/12/14	1	83.90	0	0.00	83.80	1	9,271	0.01%
2023/12/13	12	83.58	2	83.85	83.80	10	9,276	0.11%
2023/12/12	16	84.32	1	84.20	84.00	15	9,315	0.16%
2023/12/11	5	85.76	2	85.75	85.30	3	9,265	0.03%
2023/12/08	9	85.88	28.1	87.46	87.70	-19.1	9,109	-0.21%
2023/12/07	4	84.15	4	84.23	83.60	0	8,853	0.00%
2023/12/06	12	83.05	0	0.00	82.80	12	8,957	0.13%
2023/12/05	1	82.80	5	82.90	82.90	-4	8,994	-0.04%
2023/12/04	3	84.00	1	84.90	83.90	2	9,146	0.02%
2023/12/01	1	84.70	1	84.40	84.50	0	9,155	0.00%
2023/11/30	1	84.50	0	0.00	84.50	1	9,201	0.01%
2023/11/29	2	83.90	0	0.00	83.90	2	9,271	0.02%
2023/11/28	0	0.00	2	83.80	84.40	-2	9,517	-0.02%
2023/11/27	16	83.81	2	83.50	83.60	14	9,886	0.14%
2023/11/24	3	85.03	6	85.88	85.00	-3	9,861	-0.03%
2023/11/23	26	87.33	27	87.65	84.60	-1	9,778	-0.01%
2023/11/22	5	84.88	7	85.56	85.40	-2	9,040	-0.02%
2023/11/21	3	83.87	0	0.00	83.60	3	8,830	0.03%
2023/11/20	0	0.00	2	83.55	84.20	-2	8,932	-0.02%
2023/11/17	8	82.81	0	0.00	82.80	8	9,002	0.09%
2023/11/16	1	81.60	0	0.00	81.90	1	9,156	0.01%
2023/11/15	1	82.60	1	82.30	81.80	0	9,259	0.00%
2023/11/14	1	83.90	2	84.10	82.50	-1	9,568	-0.01%
2023/11/13	3	82.20	3	82.13	82.30	0	9,744	0.00%
2023/11/08	1	85.70	2	84.90	84.70	-1	10,860	-0.01%
2023/11/07	2	84.85	2	85.10	84.80	0	11,106	0.00%
2023/11/06	1	83.60	0	0.00	83.50	1	11,270	0.01%
2023/11/03	1	83.80	1	83.40	83.10	0	11,597	0.00%
2023/11/02	0	0.00	5	83.40	83.90	-5	11,808	-0.04%
2023/11/01	1	81.20	0	0.00	81.20	1	11,962	0.01%
2023/10/31	1.2	81.87	0	0.00	81.70	1.2	12,113	0.01%
2023/10/30	0	0.00	1	84.80	84.70	-1	12,075	-0.01%
2023/10/27	3	84.53	0	0.00	84.80	3	12,072	0.02%
2023/10/26	1.3	82.77	5.3	82.93	82.70	-4	12,122	-0.03%
2023/10/25	6	84.08	10	86.05	83.50	-4	12,295	-0.03%
2023/10/24	10	85.27	11	83.60	85.30	-1	12,105	-0.01%
2023/10/23	1	80.60	0	0.00	80.00	1	11,995	0.01%
2023/10/20	2	80.45	2	80.70	80.70	0	12,076	0.00%
2023/10/19	9	81.10	0	0.00	81.70	9	12,162	0.07%
2023/10/18	4	81.75	117	82.09	80.60	-113	12,231	-0.92%	大賣/鉅額交易
2023/10/17	119	85.14	1	84.50	83.80	118	12,246	0.96%	大買/鉅額交易
2023/10/16	3	83.30	3	84.07	84.40	0	12,366	0.00%
2023/10/13	13	84.56	6	84.67	84.00	7	13,411	0.05%
2023/10/12	2	81.85	6	82.20	83.50	-4	13,339	-0.03%
2023/10/11	0	0.00	2	80.80	79.20	-2	13,437	-0.01%
2023/10/06	0	0.00	1	80.30	80.90	-1	13,554	-0.01%
2023/10/05	2	81.15	0	0.00	80.10	2	13,613	0.01%
2023/10/04	1	80.10	2	80.10	80.60	-1	13,649	-0.01%
2023/10/03	1.2	79.50	4	80.65	79.20	-2.8	13,795	-0.02%
2023/10/02	0	0.00	4	78.70	79.10	-4	13,861	-0.03%
2023/09/28	0	0.00	1	77.70	77.30	-1	13,976	-0.01%
2023/09/27	2	75.75	1	75.30	75.40	1	14,331	0.01%
2023/09/26	2	76.10	2	77.40	76.10	0	14,535	0.00%
2023/09/25	1	77.20	8	76.85	77.00	-7	14,871	-0.05%
2023/09/22	2	73.05	3	75.27	75.90	-1	15,074	-0.01%
2023/09/21	5	74.74	0	0.00	74.40	5	15,147	0.03%
2023/09/20	2	76.70	1	77.30	76.40	1	15,341	0.01%
2023/09/19	3	78.13	1	77.60	77.20	2	15,572	0.01%
2023/09/18	1	78.10	2	78.50	77.50	-1	15,756	-0.01%
2023/09/15	4	79.70	3	79.97	78.90	1	16,147	0.01%
2023/09/14	1.1	80.18	3	79.50	79.80	-1.9	16,256	-0.01%
2023/09/13	0	0.00	2	77.85	78.20	-2	16,373	-0.01%
2023/09/12	20.3	78.40	2	78.45	78.00	18.3	16,841	0.11%
2023/09/11	5	83.58	7	83.11	81.60	-2	16,789	-0.01%
2023/09/08	1	84.10	7	83.50	82.50	-6	17,020	-0.04%
2023/09/07	24	84.06	20	83.73	83.60	4	17,950	0.02%
2023/09/06	2	82.70	3	83.00	82.80	-1	18,724	-0.01%
2023/09/05	1	81.10	0	0.00	82.20	1	18,786	0.01%
2023/09/04	2	80.70	7	80.80	80.80	-5	19,062	-0.03%
2023/09/01	11	84.20	4	83.80	82.00	7	19,547	0.04%
2023/08/31	16	84.16	13	83.88	85.50	3	19,692	0.02%
2023/08/30	0.1	80.99	2	80.90	81.70	-1.9	19,704	-0.01%
2023/08/29	0	0.00	1	79.60	79.80	-1	19,820	-0.01%
2023/08/28	6	79.88	4	80.75	78.90	2	19,960	0.01%
2023/08/25	2	81.95	3	82.30	81.70	-1	19,972	-0.01%
2023/08/24	8	81.83	1	80.50	80.40	7	20,139	0.03%
2023/08/23	2	83.15	1	83.90	81.80	1	20,314	0.00%
2023/08/22	5	85.50	3	86.27	84.20	2	20,351	0.01%
2023/08/21	3	84.73	2	85.15	85.30	1	20,290	0.00%
2023/08/18	26.7	85.65	10	87.39	84.40	16.7	20,559	0.08%
2023/08/17	8	87.42	18	87.38	89.00	-10	20,628	-0.05%
2023/08/16	14	85.42	14	85.23	86.90	0	20,446	0.00%
2023/08/15	24	85.45	24	85.99	84.80	0	20,560	0.00%
2023/08/14	11	84.17	20	83.39	82.40	-9	20,218	-0.04%
2023/08/11	3	83.57	4	84.70	82.20	-1	20,029	0.00%
2023/08/10	9	81.09	4	80.08	79.70	5	19,884	0.03%
2023/08/09	7.2	84.89	9	84.96	85.40	-1.8	19,734	-0.01%
2023/08/08	7	83.79	7	83.63	84.10	0	19,603	0.00%
2023/08/07	3	82.33	3	81.30	83.30	0	19,492	0.00%
2023/08/04	6	78.68	13	78.88	81.00	-7	19,346	-0.04%
2023/08/02	6	76.97	10	76.83	75.70	-4	19,237	-0.02%
2023/08/01	32	78.25	28.7	78.62	78.60	3.4	19,252	0.02%
2023/07/31	31	81.78	28	79.02	78.70	3	19,297	0.02%
2023/07/28	30	79.30	33	80.37	81.40	-3	19,197	-0.02%
2023/07/27	18	79.37	13	78.55	78.10	5	19,159	0.03%
2023/07/26	26.3	78.34	25	76.70	76.70	1.3	19,339	0.01%
2023/07/25	32	78.42	34.7	78.51	77.80	-2.7	19,469	-0.01%
2023/07/24	26	79.45	23	77.89	77.70	3	19,539	0.02%
2023/07/21	1	79.50	5	79.30	79.90	-4	19,525	-0.02%
2023/07/20	28	77.13	34	77.85	78.90	-6	19,553	-0.03%
2023/07/19	13.3	76.94	5.1	77.09	76.90	8.3	19,616	0.04%
2023/07/18	34.4	85.46	17	87.75	78.90	17.4	19,512	0.09%
2023/07/17	0	0.00	10	85.98	87.60	-10	18,885	-0.05%
2023/07/14	5	79.06	13	79.18	79.70	-8	18,851	-0.04%
2023/07/13	4	77.23	5	77.12	76.30	-1	18,776	-0.01%
2023/07/12	3	75.37	1	76.60	75.70	2	18,909	0.01%
2023/07/11	9	75.40	3	76.67	74.90	6	19,029	0.03%
2023/07/10	8	75.43	0	0.00	74.90	8	18,978	0.04%
2023/07/07	5	78.24	4	78.80	78.60	1	18,863	0.01%
2023/07/06	2	80.31	3	81.40	80.00	-1	18,926	-0.01%
2023/07/05	11	82.40	12	83.19	81.70	-1	18,912	-0.01%
2023/07/04	0	79.80	7	80.79	79.90	-7	18,534	-0.04%
2023/07/03	12	78.55	9	79.01	81.20	3	18,386	0.02%
2023/06/30	7	75.87	4	76.20	76.80	3	18,127	0.02%
2023/06/29	4	75.78	2.1	76.01	74.80	1.9	17,944	0.01%
2023/06/28	10	77.35	8	76.54	75.00	2	17,843	0.01%
2023/06/27	34	78.89	30	75.00	75.00	4	17,579	0.02%
2023/06/26	5	78.74	2	79.40	79.60	3	17,295	0.02%
2023/06/21	10	82.94	10	83.83	82.20	0	17,029	0.00%
2023/06/20	9	82.91	5	83.02	81.80	4	16,577	0.02%
2023/06/19	2	82.00	3	82.30	82.00	-1	16,350	-0.01%
2023/06/16	6	83.12	8	83.60	83.60	-2	16,178	-0.01%
2023/06/15	5	78.54	5	78.40	79.40	0	15,636	0.00%
2023/06/14	12	78.77	4	79.18	79.00	8	15,448	0.05%
2023/06/13	14	77.88	17	77.81	78.20	-3	15,043	-0.02%
2023/06/12	15	74.08	24	73.86	74.20	-9	14,123	-0.06%
2023/06/09	0	0.00	3	72.00	72.00	-3	13,152	-0.02%
2023/06/08	8	65.81	6	66.15	65.50	2	13,004	0.02%
2023/06/07	22	66.15	17	66.89	68.20	5	12,639	0.04%
2023/06/06	32	62.95	39	64.16	64.00	-7	12,037	-0.06%
2023/06/05	19.1	63.16	19	62.68	62.60	0.1	11,588	0.00%
2023/06/02	1.1	60.76	3	60.57	59.90	-1.9	11,161	-0.02%
2023/06/01	0	0.00	5	59.60	59.90	-5	10,951	-0.05%
2023/05/31	2	58.30	0	0.00	58.00	2	10,743	0.02%
2023/05/30	9	58.70	2	58.60	58.50	7	10,599	0.07%
2023/05/29	3	60.73	6	60.23	61.00	-3	10,304	-0.03%
2023/05/26	7	57.53	1	58.40	56.80	6	9,945	0.06%
2023/05/25	4	59.08	0	0.00	58.90	4	9,715	0.04%
2023/05/24	17	60.29	13	60.78	59.70	4	9,565	0.04%
2023/05/23	3	59.93	5	59.82	59.70	-2	9,189	-0.02%
2023/05/22	0	0.00	2.4	57.13	57.60	-2.4	8,693	-0.03%
2023/05/19	4	57.23	8	57.74	55.90	-4	8,549	-0.05%
2023/05/18	0	0.00	19	56.92	57.00	-19	8,065	-0.24%
2023/05/17	5	55.10	11	55.43	56.00	-6	7,791	-0.08%
2023/05/16	11	54.65	16	54.91	54.30	-5	7,546	-0.07%
2023/05/15	4	53.35	55	54.60	52.70	-51	7,323	-0.70%
2023/05/12	243.4	54.80	83	54.01	55.00	160.4	7,155	2.24%	大買/鉅額交易
2023/05/11	5	52.40	131	52.69	52.00	-126	6,911	-1.82%	大賣/鉅額交易
2023/05/09	3	54.63	0	0.00	53.80	3	6,631	0.05%
2023/05/08	3	55.50	2	55.45	55.50	1	6,492	0.02%
2023/05/05	2	54.75	2	55.15	54.30	0	6,343	0.00%
2023/05/04	20	55.87	2	55.20	55.60	18	6,216	0.29%
2023/05/03	8	57.08	12	56.84	56.60	-4	6,033	-0.07%
2023/05/02	11	56.94	6	56.85	56.90	5	5,775	0.09%
2023/04/28	1	53.80	7	54.30	54.40	-6	5,440	-0.11%
2023/04/27	0	0.00	5	52.68	52.30	-5	5,192	-0.10%
2023/04/26	2	50.00	1	50.60	50.90	1	4,991	0.02%
2023/04/25	0	53.10	0	0.00	52.00	0	4,840	0.00%
2023/04/24	3	54.17	0.2	54.70	53.10	2.8	4,661	0.06%
2023/04/21	20.1	53.57	8	52.34	51.50	12.1	4,400	0.27%
2023/04/20	29.1	57.36	14	56.34	54.70	15.1	4,074	0.37%
2023/04/19	14	55.72	4	56.13	56.70	10	3,489	0.29%
2023/04/18	2	53.35	9.5	52.12	51.60	-7.5	3,111	-0.24%
2023/04/17	4.1	53.32	10	53.09	53.40	-5.9	2,863	-0.21%
2023/04/14	7	49.16	2	48.95	49.35	5	2,510	0.20%
2023/04/13	22	49.27	1.1	49.63	48.00	20.9	2,258	0.93%
2023/04/12	2	49.43	5	49.28	49.55	-3	2,122	-0.14%
2023/04/11	8	48.21	9	47.87	48.45	-1	1,952	-0.05%
2023/04/10	1.3	46.15	1	45.20	45.60	0.3	1,676	0.02%
2023/04/07	0	0.00	1	42.75	42.85	-1	1,484	-0.07%
2023/04/06	1	42.50	3	43.73	43.60	-2	1,425	-0.14%
2023/03/31	1.2	42.55	2	43.78	44.30	-0.8	1,330	-0.06%
2023/03/30	0	0.00	1	41.80	41.95	-1	1,203	-0.08%
2023/03/29	5	40.74	5	40.59	40.65	0	1,133	0.00%
2023/03/28	7	40.30	5	39.96	40.20	2	1,092	0.18%
2023/03/27	5	40.43	2	39.73	39.80	3	1,048	0.29%
2023/03/20	0	0.00	1	38.80	38.10	-1	901	-0.11%
2023/03/17	0	0.00	1	37.80	37.70	-1	864	-0.12%
2023/03/16	2	36.90	2	36.50	36.50	0	780	0.00%
2023/03/15	1	36.80	1	38.20	36.10	0	741	0.00%
2023/03/13	6	35.50	5.2	35.55	35.55	0.9	613	0.14%
2023/03/10	0	0.00	0	35.00	34.10	0	568	0.00%
2023/03/08	0	33.95	0	0.00	34.90	0	565	0.00%
2023/03/06	0	0.00	3	34.10	33.90	-3	540	-0.56%
2023/03/03	0	33.40	7	32.85	33.10	-7	518	-1.35%
2023/03/02	0	0.00	3	32.75	32.75	-3	512	-0.59%
2023/02/24	0	0.00	1	32.45	32.45	-1	504	-0.20%
2023/02/21	0.1	33.10	1	33.70	33.85	-1	474	-0.20%
2023/02/20	0	32.19	0	0.00	32.50	0	418	0.01%
2023/02/17	1	32.05	2	32.20	32.20	-1	405	-0.25%
2023/02/16	0.1	31.52	0	0.00	31.60	0.1	362	0.03%
2023/02/15	0	0.00	1	31.25	31.25	-1	355	-0.28%
2023/02/09	0	0.00	9	29.51	30.15	-9	333	-2.70%
2023/01/31	0	0.00	1	29.50	29.50	-1	326	-0.31%
2023/01/12	0	29.10	0	0.00	28.85	0	328	0.00%
2023/01/11	1	28.85	0	0.00	28.95	1	328	0.30%
2023/01/09	1	28.90	1	28.70	28.75	0	328	0.00%
2023/01/03	0	28.40	0	0.00	28.20	0	336	0.00%
2022/12/27	1	28.45	3	28.52	28.50	-2	334	-0.60%
2022/12/23	0	0.00	1	28.35	28.35	-1	330	-0.30%
2022/12/21	0	27.95	0	0.00	27.35	0	323	0.00%
2022/12/16	3	28.75	0	0.00	28.25	3	319	0.94%
2022/12/15	5	29.11	0	0.00	29.15	5	308	1.62%
2022/12/12	0	29.15	0	0.00	27.50	0	283	0.00%
2022/12/06	1	27.80	0	0.00	27.80	1	279	0.36%
2022/11/24	0	26.53	0	0.00	26.70	0	244	0.00%
2022/11/14	0	26.00	0	0.00	26.00	0	274	0.00%
2022/11/08	1	25.20	1	25.35	25.25	0	275	0.00%
2022/11/03	1	24.70	1	25.05	25.05	0	270	0.00%
2022/11/02	0	0.00	1	25.05	25.00	-1	270	-0.37%
2022/11/01	0	0.00	1	24.20	24.45	-1	267	-0.37%
2022/10/31	1	23.90	1	24.00	23.90	0	264	0.00%
2022/10/28	1	23.60	0	0.00	23.60	1	263	0.38%
2022/10/26	1	23.80	1	24.30	23.90	0	258	0.00%
2022/10/24	1	24.70	0	0.00	24.50	1	253	0.39%
2022/10/19	0	0.00	1	25.45	25.45	-1	245	-0.41%
2022/10/18	0	0.00	1	25.80	25.80	-1	243	-0.41%
2022/10/14	0	0.00	1	25.55	25.50	-1	241	-0.41%
2022/10/13	1	24.85	0	0.00	24.85	1	243	0.41%
2022/10/11	1	26.95	1	27.00	26.85	0	236	0.00%
2022/09/28	0	0.00	1	27.65	27.55	-1	243	-0.41%
2022/09/21	0	0.00	3	30.00	30.05	-3	267	-1.12%
2022/09/15	0	0.00	1	31.20	31.10	-1	272	-0.37%
2022/09/12	0	0.00	1	30.20	30.20	-1	277	-0.36%
2022/09/05	0	0.00	2	29.85	29.80	-2	280	-0.71%
2022/08/25	0	32.20	0	0.00	31.90	0	284	0.00%
2022/08/24	0	0.00	1	35.25	35.20	-1	278	-0.36%
2022/08/15	1	34.30	1	34.35	34.35	0	230	0.00%
2022/08/11	0	34.05	0	0.00	34.00	0	228	0.00%
2022/08/09	0	0.00	1	32.80	32.80	-1	225	-0.44%
2022/08/08	0	0.00	1	33.05	32.85	-1	224	-0.45%
2022/08/05	0	0.00	1	33.00	33.00	-1	226	-0.44%
2022/08/03	0	0.00	2	32.80	32.70	-2	232	-0.86%
2022/07/26	0	36.10	0	0.00	32.80	0	238	0.00%
2022/06/22	0	0.00	5	33.85	33.65	-5	291	-1.72%
2022/06/14	0	0.00	5	35.95	36.00	-5	302	-1.65%
2022/06/02	1	37.05	0	0.00	37.00	1	369	0.27%
2022/06/01	1	36.80	0	0.00	36.75	1	378	0.26%
2022/05/12	3	33.80	0	0.00	33.75	3	446	0.67%
2022/04/27	0	0.00	1	35.20	35.30	-1	468	-0.21%
2022/04/22	1	37.75	0	0.00	37.50	1	464	0.22%
2022/04/20	1	37.15	0	0.00	37.95	1	468	0.21%
2022/04/12	0	36.00	0	0.00	35.95	0	482	0.00%
2022/04/06	0	38.63	0	0.00	38.00	0	492	0.00%
2022/03/29	2	37.95	0	0.00	38.05	2	508	0.39%
2022/03/28	1	37.85	1	38.15	38.15	0	506	0.00%
2022/03/23	0	37.95	0	0.00	37.15	0	503	0.00%
2022/03/22	1	37.25	0	0.00	37.20	1	509	0.20%
2022/03/16	0	35.75	0	0.00	34.75	0	539	0.00%
2022/03/14	0	37.90	0	0.00	36.35	0	563	0.00%
2022/03/11	0	37.60	0	0.00	36.40	0	568	0.00%
2022/03/09	0	0.00	1	36.65	36.40	-1	568	-0.18%
2022/03/07	0	0.00	1	38.95	38.50	-1	552	-0.18%
2022/02/22	1	38.90	0	0.00	38.90	1	948	0.11%
2022/01/25	1	37.80	0	0.00	37.80	1	1,010	0.10%
2022/01/17	0	39.20	0	0.00	39.15	0	1,051	0.00%
2021/12/30	0	0.00	2	39.85	39.70	-2	1,109	-0.18%
2021/12/28	3	39.38	0	0.00	39.35	3	1,112	0.27%
2021/12/14	0	0.00	5	38.00	37.90	-5	1,134	-0.44%
2021/12/10	0	0.00	1	38.90	38.80	-1	1,120	-0.09%
2021/12/09	3	39.18	0	0.00	39.00	3	1,113	0.27%
2021/12/08	2	39.73	0	0.00	39.60	2	1,100	0.18%
2021/12/07	0	0.00	15	40.09	40.30	-15	1,083	-1.38%
2021/12/06	0	0.00	10	39.89	40.05	-10	1,091	-0.92%
2021/12/02	0	0.00	14	39.43	39.50	-14	1,128	-1.24%
2021/12/01	0	0.00	14	39.37	39.55	-14	1,157	-1.21%
2021/11/30	0	39.80	2	39.63	39.55	-2	1,158	-0.17%
2021/11/29	0	0.00	2	39.35	39.25	-2	1,164	-0.17%
2021/11/26	5	40.69	0	0.00	40.10	5	1,148	0.44%
2021/11/25	6	42.62	30	42.35	42.30	-24	1,114	-2.15%
2021/11/24	31	43.58	20	43.45	43.50	11	1,081	1.02%
2021/11/22	0	0.00	2	40.00	39.95	-2	849	-0.24%
2021/11/18	2	40.08	0	0.00	39.90	2	883	0.23%
2021/11/17	2	40.25	1	40.55	40.25	1	889	0.11%
2021/11/16	1	40.55	0	0.00	40.55	1	894	0.11%
2021/11/15	0	0.00	1	40.60	40.70	-1	908	-0.11%
2021/11/12	0	0.00	1	40.15	40.10	-1	928	-0.11%
2021/11/11	3	39.77	0	0.00	39.55	3	948	0.32%
2021/11/10	2	40.08	0	0.00	40.05	2	966	0.21%
2021/11/09	0	0.00	1	41.05	41.00	-1	972	-0.10%
2021/11/08	1	40.60	0	0.00	40.75	1	985	0.10%
2021/11/05	1	41.20	0	0.00	40.80	1	1,020	0.10%
2021/11/04	7	41.50	0	0.00	41.20	7	1,063	0.66%
2021/11/03	3	40.80	0	0.00	40.90	3	1,164	0.26%
2021/11/02	5	41.28	1	41.55	40.90	4	1,171	0.34%
2021/11/01	0	41.55	3	41.45	41.70	-3	1,177	-0.25%
2021/10/29	1	40.15	1	40.60	40.55	0	1,199	0.00%
2021/10/28	0	0.00	1	40.60	40.30	-1	1,345	-0.07%
2021/10/21	0	0.00	1	39.60	39.20	-1	1,460	-0.07%
2021/10/20	1	39.15	0	0.00	38.80	1	1,492	0.07%
2021/10/19	1	39.30	2	39.15	39.35	-1	1,540	-0.06%
2021/09/17	1	39.20	0	0.00	39.15	1	2,470	0.04%
2021/09/15	2	39.43	0	0.00	39.50	2	2,542	0.08%
2021/09/14	1	40.10	0	0.00	39.95	1	2,557	0.04%
2021/09/09	0	0.00	2	39.60	39.80	-2	2,654	-0.08%
2021/09/08	1	39.50	0	0.00	39.60	1	2,657	0.04%
2021/09/07	3	40.00	0	0.00	39.60	3	2,661	0.11%
2021/09/06	2	40.80	0	0.00	40.70	2	2,655	0.08%
2021/09/02	5	43.53	0	0.00	43.30	5	2,648	0.19%
2021/09/01	6	43.40	0	0.00	43.30	6	2,665	0.23%
2021/08/31	0	44.00	0	0.00	43.65	0	2,676	0.00%
2021/08/30	1	44.00	1	44.30	43.90	0	2,701	0.00%
2021/08/27	1	46.90	2	47.10	46.90	-1	2,712	-0.04%
2021/08/26	0	0.00	3	47.07	47.10	-3	2,701	-0.11%
2021/08/25	1	46.55	1	46.95	46.85	0	2,722	0.00%
2021/08/23	0	0.00	2	45.88	45.90	-2	2,759	-0.07%
2021/08/20	3	44.75	0	0.00	44.85	3	2,792	0.11%
2021/08/19	2	45.23	0	0.00	44.80	2	2,812	0.07%
2021/08/18	3	45.57	1	45.60	46.40	2	2,831	0.07%
2021/08/17	5	45.82	0	0.00	45.50	5	2,865	0.17%
2021/08/13	2	47.88	0	0.00	47.70	2	2,891	0.07%
2021/08/12	1	48.40	0	0.00	48.60	1	2,919	0.03%
2021/08/11	4	48.90	1	49.65	48.50	3	2,980	0.10%
2021/08/10	7	49.69	0	0.00	49.30	7	3,024	0.23%
2021/08/09	9	50.78	11	50.92	50.60	-2	3,072	-0.07%
2021/08/06	8	54.05	1	53.80	53.80	7	3,047	0.23%
2021/08/05	15	54.47	0	0.00	54.10	15	3,152	0.48%
2021/08/04	3	54.70	1	55.00	54.40	2	3,330	0.06%
2021/08/03	3	54.67	1	55.70	54.60	2	3,463	0.06%
2021/07/29	0	0.00	1	53.40	53.40	-1	3,479	-0.03%
2021/07/28	1	52.80	6	52.07	53.00	-5	3,551	-0.14%
2021/07/27	1	53.80	1	54.20	53.00	0	3,698	0.00%
2021/07/26	0	0.00	1	54.40	54.00	-1	3,896	-0.03%
2021/07/23	7	53.90	9	53.84	53.80	-2	4,227	-0.05%
2021/07/22	4	53.08	2.1	53.36	52.80	1.9	4,906	0.04%
2021/07/21	9	53.07	11	52.54	52.50	-2	5,796	-0.03%
2021/07/20	0	0.00	1	53.20	53.10	-1	5,919	-0.02%
2021/07/19	1	54.00	3	54.13	54.10	-2	5,980	-0.03%
2021/07/16	8	54.73	8	55.29	54.90	0	6,173	0.00%
2021/07/15	0	0.00	1	54.00	54.40	-1	6,318	-0.02%
2021/07/14	0	0.00	34	53.54	53.60	-34	6,385	-0.53%
2021/07/13	1	54.70	11	54.44	54.70	-10	6,481	-0.15%
2021/07/12	1	52.80	3	53.73	53.60	-2	6,465	-0.03%
2021/07/09	3	52.57	13	52.69	52.60	-10	6,501	-0.15%
2021/07/08	1	53.20	0	0.00	53.20	1	6,645	0.02%
2021/07/07	3	53.43	3	54.37	53.20	0	6,796	0.00%
2021/07/06	6	53.48	0	0.00	53.10	6	7,190	0.08%
2021/07/05	6	53.68	0	0.00	54.00	6	7,314	0.08%
2021/07/02	2	53.70	0	0.00	53.60	2	7,573	0.03%
2021/07/01	5	54.90	0	0.00	54.00	5	7,870	0.06%
2021/06/30	15	54.30	17	55.02	56.20	-2	7,959	-0.03%
2021/06/29	2	52.40	0	0.00	52.30	2	7,895	0.03%
2021/06/25	15	53.67	1	53.30	52.90	14	8,118	0.17%
2021/06/24	4	53.73	4	53.53	53.40	0	8,468	0.00%
2021/06/23	1	52.70	3	52.90	52.60	-2	8,563	-0.02%
2021/06/22	5	52.08	0	0.00	51.50	5	8,787	0.06%
2021/06/21	6	52.52	0	0.00	52.00	6	8,935	0.07%
2021/06/18	11	53.45	0	0.00	53.40	11	8,969	0.12%
2021/06/17	4	52.23	1	52.60	53.00	3	9,017	0.03%
2021/06/16	1	52.40	2	53.10	52.20	-1	9,056	-0.01%
2021/06/15	1	52.60	1	52.80	52.60	0	9,118	0.00%
2021/06/11	2	51.65	1	52.30	51.60	1	9,165	0.01%
2021/06/10	2	51.65	0	0.00	51.60	2	9,298	0.02%
2021/06/07	2	52.15	3	52.87	52.70	-1	9,647	-0.01%
2021/06/04	0	0.00	2	53.05	52.90	-2	9,658	-0.02%
2021/06/03	0	0.00	2	52.80	52.70	-2	9,675	-0.02%
2021/06/02	0	0.00	6	52.82	52.20	-6	9,744	-0.06%
2021/06/01	0	0.00	2	52.85	53.00	-2	9,738	-0.02%
2021/05/28	0	0.00	2	52.00	51.60	-2	9,821	-0.02%
2021/05/25	3	50.93	3	51.30	50.70	0	10,416	0.00%
2021/05/24	5	48.71	2	49.55	49.55	3	10,869	0.03%
2021/05/21	2	48.00	2	48.63	48.50	0	11,724	0.00%
2021/05/18	0	0.00	4	46.54	47.55	-4	12,771	-0.03%
2021/05/17	4	44.71	0	0.00	43.25	4	12,829	0.03%
2021/05/14	10	48.70	2	48.88	47.85	8	12,759	0.06%
2021/05/13	8	46.71	5	47.86	47.30	3	12,711	0.02%
2021/05/12	11	48.25	1	48.55	46.85	10	12,619	0.08%
2021/05/11	4	52.33	1	52.00	51.30	3	12,429	0.02%
2021/05/10	7	56.61	1	57.40	56.20	6	12,281	0.05%
2021/05/07	2	56.80	4	57.00	57.60	-2	12,262	-0.02%
2021/05/06	3	55.47	0	0.00	56.20	3	12,215	0.02%
2021/05/05	6	55.68	8	55.96	55.20	-2	12,182	-0.02%
2021/05/04	18	53.76	4	55.60	55.40	14	12,136	0.12%
2021/05/03	4	58.40	6	57.68	56.50	-2	11,957	-0.02%
2021/04/29	4	61.45	4	63.55	60.50	0	11,757	0.00%
2021/04/28	17	65.86	12	65.64	64.00	5	11,431	0.04%
2021/04/27	15	64.04	19	65.12	66.20	-4	10,762	-0.04%
2021/04/26	1	60.30	1	60.00	60.20	0	9,870	0.00%
2021/04/23	2	58.65	15	58.70	58.70	-13	9,753	-0.13%
2021/04/22	1	60.70	10	59.88	58.40	-9	9,715	-0.09%
2021/04/21	11	60.55	0	0.00	60.40	11	9,543	0.12%
2021/04/20	0	0.00	1	59.00	59.20	-1	9,330	-0.01%
2021/04/19	0	0.00	1	58.60	58.20	-1	9,285	-0.01%
2021/04/16	2	58.55	0	0.00	58.20	2	9,155	0.02%
2021/04/14	3	58.53	4	56.40	57.70	-1	9,068	-0.01%
2021/04/13	1	60.80	0	0.00	58.50	1	8,985	0.01%
2021/04/12	6	61.10	7	61.66	60.40	-1	8,875	-0.01%
2021/04/09	2	58.70	10	58.85	58.50	-8	8,481	-0.09%
2021/04/08	9	60.43	0	0.00	59.80	9	8,379	0.11%
2021/04/07	20	60.43	8	59.58	62.20	12	8,163	0.15%
2021/04/06	18	57.82	10	58.20	58.90	8	7,958	0.10%
2021/04/01	3	56.10	5	56.48	56.40	-2	8,183	-0.02%
2021/03/31	0	0.00	5	57.00	56.70	-5	8,243	-0.06%
2021/03/30	0	0.00	15	57.13	57.80	-15	8,167	-0.18%
2021/03/29	4	56.95	6	57.65	56.80	-2	8,044	-0.02%
2021/03/25	2	56.30	2	57.40	54.70	0	7,612	0.00%
2021/03/24	1	55.60	0	0.00	56.30	1	7,405	0.01%
2021/03/23	0	0.00	1	53.10	52.40	-1	7,319	-0.01%
2021/03/22	3	53.13	4	53.38	53.10	-1	7,292	-0.01%
2021/03/18	4	53.60	1	53.80	53.80	3	7,372	0.04%
2021/03/16	3	55.93	0	0.00	54.60	3	7,360	0.04%
2021/03/15	1	53.70	1	54.40	54.00	0	7,383	0.00%
2021/03/12	6	55.93	3	55.47	54.80	3	7,351	0.04%
2021/03/11	3	56.47	0	0.00	57.00	3	7,247	0.04%
2021/03/05	1	53.40	0	0.00	52.20	1	7,759	0.01%
2021/03/04	0	0.00	1	53.30	52.50	-1	7,809	-0.01%
2021/03/03	1	52.80	0	0.00	53.50	1	8,017	0.01%
2021/03/02	4	53.28	2	53.50	51.70	2	8,078	0.02%
2021/02/26	19	55.92	0	0.00	57.00	19	7,963	0.24%
2021/02/25	4	60.95	0	0.00	62.00	4	7,698	0.05%
2021/02/24	7	60.30	58.1	61.73	62.00	-51.1	7,580	-0.67%
2021/02/23	14.1	59.27	40	59.57	62.00	-25.9	7,130	-0.36%
2021/02/22	5	54.80	0	0.00	57.60	5	6,411	0.08%
2021/02/19	4	50.20	32	51.28	52.40	-28	6,230	-0.45%
2021/02/18	9	47.49	21	47.47	47.70	-12	5,582	-0.21%
2021/02/17	1	45.35	5	45.84	45.90	-4	5,386	-0.07%
2021/02/04	3	43.40	1	43.30	43.55	2	5,435	0.04%
2021/02/03	1	42.70	1	43.10	42.50	0	5,464	0.00%
2021/02/02	1	42.30	0	0.00	42.20	1	5,545	0.02%
2021/02/01	0	0.00	20	42.05	42.10	-20	5,661	-0.35%
2021/01/29	1	43.60	5	43.95	42.60	-4	5,750	-0.07%
2021/01/28	2	43.03	1	43.40	42.80	1	5,728	0.02%
2021/01/27	0	0.00	1	43.60	43.10	-1	5,728	-0.02%
2021/01/26	3	42.42	2	42.58	42.00	1	5,718	0.02%
2021/01/22	1	41.50	6	41.75	41.75	-5	5,737	-0.09%
2021/01/20	0	0.00	28	41.87	41.10	-28	5,767	-0.49%
2021/01/19	2	43.18	3	43.35	42.85	-1	5,729	-0.02%
2021/01/18	9	43.04	0	0.00	42.85	9	5,743	0.16%
2021/01/15	4	44.35	0	0.00	43.70	4	5,725	0.07%
2021/01/14	0	0.00	2	44.60	44.70	-2	5,709	-0.04%
2021/01/13	1	43.70	2	43.85	43.65	-1	5,697	-0.02%
2021/01/12	1	43.70	5	44.65	43.20	-4	5,714	-0.07%
2021/01/11	1	44.15	2	44.48	44.40	-1	5,707	-0.02%
2021/01/08	9	44.42	3	45.07	44.20	6	5,821	0.10%
2021/01/07	3	43.83	1	44.35	43.95	2	6,164	0.03%
2021/01/06	1	44.70	0	0.00	43.90	1	6,462	0.02%
2021/01/05	0	0.00	1	45.70	45.15	-1	6,407	-0.02%
2021/01/04	2	44.85	2	44.85	44.40	0	6,393	0.00%
2020/12/31	13	44.23	3	44.35	44.15	10	6,454	0.15%
2020/12/30	24	44.85	0	0.00	44.80	24	6,435	0.37%
2020/12/29	3	46.10	12	46.02	45.50	-9	6,416	-0.14%
2020/12/28	26	47.61	16	47.57	47.15	10	6,317	0.16%
2020/12/25	4	45.03	3	45.90	46.20	1	5,901	0.02%
2020/12/24	1	44.45	0	0.00	44.00	1	5,814	0.02%
2020/12/23	4	43.16	34	43.24	43.55	-30	5,905	-0.51%
2020/12/22	2	44.05	1	44.00	42.85	1	6,003	0.02%
2020/12/21	0	0.00	1	43.30	43.35	-1	6,031	-0.02%
2020/12/18	12	43.85	0	0.00	43.75	12	6,070	0.20%
2020/12/17	22	44.01	9	44.77	43.95	13	6,167	0.21%
2020/12/16	10	45.28	0	0.00	45.00	10	6,158	0.16%
2020/12/15	11	44.64	3	46.50	44.60	8	6,182	0.13%
2020/12/14	1	45.70	4	45.85	46.30	-3	6,144	-0.05%
2020/12/11	1	44.85	10	44.75	44.95	-9	6,231	-0.14%
2020/12/10	3	45.65	11	46.24	45.55	-8	6,286	-0.13%
2020/12/09	23	46.51	13	46.37	46.60	10	6,404	0.16%
2020/12/08	1	44.80	0	0.00	45.65	1	6,589	0.02%
2020/12/07	12	45.42	3	45.35	45.40	9	6,993	0.13%
2020/12/04	2	46.25	1	46.50	46.40	1	7,338	0.01%
2020/12/03	2	46.58	13	47.37	46.80	-11	7,607	-0.14%
2020/12/02	2	44.90	3	45.03	45.00	-1	7,408	-0.01%
2020/12/01	0	0.00	1	45.20	44.85	-1	7,721	-0.01%
2020/11/30	1	45.00	14	44.35	44.20	-13	8,099	-0.16%
2020/11/27	13	45.11	7	45.11	45.25	6	8,484	0.07%
2020/11/26	1	44.60	4	43.83	44.60	-3	8,462	-0.04%
2020/11/25	2	42.65	2	42.58	42.10	0	8,721	0.00%
2020/11/24	2	43.10	0	0.00	43.10	2	9,288	0.02%
2020/11/23	1	43.90	8	43.80	43.80	-7	9,394	-0.07%
2020/11/20	2	44.10	0	0.00	43.85	2	9,633	0.02%
2020/11/19	1	44.45	2	44.30	43.90	-1	9,908	-0.01%
2020/11/18	4	42.96	0	0.00	42.95	4	9,891	0.04%
2020/11/17	2	42.50	0	0.00	42.10	2	9,865	0.02%
2020/11/16	0	0.00	1	43.05	42.90	-1	9,928	-0.01%
2020/11/13	26	43.39	0	0.00	42.95	26	9,970	0.26%
2020/11/12	0	0.00	2	41.95	41.95	-2	9,868	-0.02%
2020/11/11	0	0.00	1	41.35	42.30	-1	9,903	-0.01%
2020/11/10	5	41.58	0	0.00	41.15	5	9,919	0.05%
2020/11/09	1	42.50	2	42.80	43.15	-1	9,890	-0.01%
2020/11/06	0	0.00	8	41.93	41.50	-8	9,804	-0.08%
2020/11/03	2	39.40	0	0.00	39.35	2	9,851	0.02%
2020/10/30	8	39.02	0	0.00	38.90	8	9,922	0.08%
2020/10/29	2	39.10	0	0.00	40.10	2	9,999	0.02%
2020/10/28	3	40.87	1	40.35	40.40	2	9,958	0.02%
2020/10/27	1	41.30	10	41.45	41.40	-9	9,915	-0.09%
2020/10/23	2	41.75	87	41.57	41.75	-85	9,907	-0.86%
2020/10/21	18	42.82	25	42.34	42.20	-7	9,878	-0.07%
2020/10/20	0	0.00	8	43.25	42.85	-8	9,869	-0.08%
2020/10/16	1	45.00	2	43.78	42.90	-1	9,851	-0.01%
2020/10/15	4	45.99	24	46.33	44.35	-20	9,731	-0.21%
2020/10/14	4	44.53	4	44.86	45.50	0	9,337	0.00%
2020/10/13	0	0.00	7	41.16	41.60	-7	9,032	-0.08%
2020/10/08	6	42.67	2	42.40	42.25	4	8,977	0.04%
2020/10/06	2	41.50	0	0.00	42.20	2	8,877	0.02%
2020/09/30	1	40.70	1	40.70	41.00	0	8,900	0.00%
2020/09/29	6	40.68	0	0.00	40.55	6	8,924	0.07%
2020/09/28	0	0.00	5	40.95	41.80	-5	9,002	-0.06%
2020/09/25	0	0.00	1	39.75	39.85	-1	9,070	-0.01%
2020/09/24	12	41.95	0	0.00	41.25	12	9,153	0.13%
2020/09/23	0	0.00	5	43.15	42.60	-5	9,105	-0.05%
2020/09/22	12	42.63	19	42.32	42.25	-7	9,036	-0.08%
2020/09/21	11	44.17	12	43.81	43.85	-1	8,908	-0.01%
2020/09/18	5	44.80	6	44.88	45.00	-1	8,834	-0.01%
2020/09/17	13	44.07	8	44.49	44.70	5	8,775	0.06%
2020/09/16	6	44.63	31	44.67	44.35	-25	8,703	-0.29%
2020/09/15	5	44.54	138	43.36	44.65	-133	8,526	-1.56%	大賣/鉅額交易
2020/09/14	7	44.21	13	44.50	44.10	-6	8,427	-0.07%
2020/09/11	40	44.15	26	43.19	43.95	14	8,259	0.17%
2020/09/10	57	47.73	26	48.30	46.00	31	7,942	0.39%
2020/09/09	8	49.17	20	48.46	50.70	-12	7,501	-0.16%
2020/09/08	7	47.61	25	47.55	48.40	-18	7,051	-0.26%
2020/09/07	10	45.45	37	45.91	45.40	-27	6,722	-0.40%
2020/09/04	31	48.73	2	49.05	48.50	29	6,500	0.45%
2020/09/03	7	48.79	10	48.66	48.25	-3	6,166	-0.05%
2020/09/02	49	47.87	28	48.00	49.20	21	5,732	0.37%
2020/09/01	9	45.43	8	45.01	44.75	1	5,337	0.02%
2020/08/31	227	45.31	8	45.00	45.45	219	5,126	4.27%	大買/鉅額交易
2020/08/28	41	42.17	120	44.94	44.60	-79	4,766	-1.66%	大賣/
2020/08/27	25	42.26	29	42.39	42.40	-4	4,190	-0.10%
2020/08/26	55	38.24	22	37.42	38.55	33	4,145	0.80%
2020/08/25	12	36.35	22	36.50	36.70	-10	3,926	-0.25%
2020/08/24	2	34.05	9	33.87	34.60	-7	3,605	-0.19%
2020/08/21	12	32.41	0	0.00	32.75	12	3,551	0.34%
2020/08/20	15	31.70	0	0.00	32.00	15	3,590	0.42%
2020/08/19	25	33.14	2	33.93	33.30	23	3,502	0.66%
2020/08/18	1	33.10	0	0.00	33.00	1	3,412	0.03%
2020/08/17	1	33.75	0	0.00	33.50	1	3,398	0.03%
2020/08/14	1	32.80	0	0.00	32.85	1	3,384	0.03%
2020/08/12	0	0.00	1	32.15	32.25	-1	3,282	-0.03%
2020/08/11	2	32.30	1	32.70	31.70	1	3,260	0.03%
2020/08/10	7	31.90	9	31.61	32.00	-2	3,200	-0.06%
2020/08/07	1	31.60	1	31.80	31.45	0	3,205	0.00%
2020/08/06	0	0.00	1	31.20	31.35	-1	3,205	-0.03%
2020/08/05	1	31.20	1	31.40	31.35	0	3,346	0.00%
2020/08/04	10	30.75	12	31.20	32.15	-2	3,288	-0.06%
2020/07/29	0	0.00	3	30.17	30.00	-3	3,200	-0.09%
2020/07/28	0	0.00	1	28.40	28.40	-1	3,195	-0.03%
2020/07/27	3	29.63	0	0.00	29.30	3	3,192	0.09%
2020/07/24	3	30.20	0	0.00	29.75	3	3,185	0.09%
2020/07/23	0	0.00	3	30.50	30.45	-3	3,158	-0.09%
2020/07/22	5	30.45	8	30.48	30.40	-3	3,136	-0.10%
2020/07/21	6	30.29	2	30.10	30.10	4	3,087	0.13%
2020/07/20	10	29.73	10	29.85	30.20	0	3,062	0.00%
2020/07/17	0	0.00	2	29.50	29.70	-2	3,040	-0.07%
2020/07/16	2	29.35	0	0.00	29.45	2	3,021	0.07%
2020/07/15	2	29.35	3	29.63	29.30	-1	3,055	-0.03%
2020/07/13	0	0.00	4	30.18	29.95	-4	3,073	-0.13%
2020/07/10	7	30.20	5	30.16	29.75	2	3,049	0.07%
2020/07/09	0	0.00	9	29.78	30.30	-9	2,978	-0.30%
2020/07/07	1	30.30	22	29.89	30.15	-21	2,884	-0.73%
2020/07/06	8	30.90	8	30.79	30.70	0	2,752	0.00%
2020/07/03	35	29.52	5	29.49	29.45	30	2,559	1.17%
2020/07/02	1	28.40	0	0.00	28.35	1	2,348	0.04%
2020/06/23	3	28.00	0	0.00	27.85	3	2,291	0.13%
2020/06/19	0	0.00	2	28.10	28.10	-2	2,270	-0.09%
2020/06/18	0	0.00	2	27.75	28.00	-2	2,245	-0.09%
2020/06/17	1	28.15	0	0.00	27.90	1	2,223	0.04%
2020/06/15	3	27.20	0	0.00	26.85	3	2,178	0.14%
2020/06/12	2	26.13	1	26.55	27.25	1	2,165	0.05%
2020/06/11	3	27.35	1	28.00	26.90	2	2,117	0.09%
2020/06/10	3	28.17	1	28.05	27.95	2	2,050	0.10%
2020/06/08	0	0.00	8	28.94	28.30	-8	1,991	-0.40%
2020/06/04	0	0.00	2	28.63	28.45	-2	1,892	-0.11%
2020/06/02	2	27.85	1	28.45	27.75	1	1,778	0.06%
2020/05/29	0	0.00	2	27.13	27.35	-2	1,567	-0.13%
2020/05/28	5	27.82	13	27.67	27.00	-8	1,551	-0.52%
2020/05/27	1	27.85	2	27.30	27.80	-1	1,456	-0.07%
2020/05/21	10	27.28	0	0.00	27.35	10	1,297	0.77%
2020/05/19	7	27.01	5	26.80	26.80	2	1,210	0.17%
2020/05/14	0	0.00	1	26.95	26.50	-1	1,113	-0.09%
2020/05/13	1	26.80	2	26.88	27.15	-1	1,063	-0.09%
2020/05/12	1	26.60	6	26.68	26.70	-5	999	-0.50%
2020/05/08	0	0.00	4	24.36	24.20	-4	794	-0.50%
2020/05/05	2	23.50	0	0.00	23.25	2	739	0.27%
2020/04/23	1	22.00	0	0.00	22.20	1	704	0.14%
2020/04/20	3	22.63	3	23.25	22.40	0	752	0.00%
2020/04/17	3	23.07	1	23.40	22.75	2	710	0.28%
2020/04/16	2	21.90	0	0.00	22.00	2	671	0.30%
2020/04/14	0	0.00	1	21.65	21.80	-1	705	-0.14%
2020/04/08	0	0.00	2	20.05	20.10	-2	696	-0.29%
2020/03/25	0	0.00	1	18.75	18.65	-1	712	-0.14%
2020/03/20	0	0.00	1	17.20	17.35	-1	738	-0.14%
2020/03/19	2	16.33	0	0.00	15.80	2	735	0.27%
2020/03/13	2	18.25	0	0.00	19.00	2	849	0.24%
2020/03/09	2	22.75	0	0.00	22.85	2	903	0.22%
2020/02/11	1	24.50	0	0.00	24.55	1	1,794	0.06%
2020/02/03	1	24.00	0	0.00	24.10	1	2,009	0.05%
2020/01/31	2	24.83	1	24.95	25.00	1	2,010	0.05%
2020/01/20	1	27.45	0	0.00	27.45	1	1,982	0.05%
2020/01/17	0	0.00	1	27.50	27.55	-1	1,990	-0.05%
2020/01/15	1	27.50	6	27.53	27.40	-5	1,992	-0.25%
2020/01/13	5	27.17	1	27.15	27.25	4	1,954	0.20%
2020/01/10	2	26.90	0	0.00	26.85	2	1,954	0.10%
2020/01/09	2	26.80	0	0.00	26.95	2	1,944	0.10%
2020/01/06	0	0.00	5	26.20	26.10	-5	1,954	-0.26%
2020/01/03	0	0.00	17	26.90	26.65	-17	1,948	-0.87%
2019/12/26	0	0.00	2	27.15	27.00	-2	1,937	-0.10%
2019/12/25	0	0.00	2	27.10	26.95	-2	1,936	-0.10%
2019/12/23	4	26.95	1	26.95	27.00	3	1,990	0.15%
2019/12/20	1	27.05	0	0.00	27.00	1	2,019	0.05%
2019/12/19	0	0.00	3	27.12	27.15	-3	2,083	-0.14%
2019/12/12	4	27.33	0	0.00	27.15	4	2,031	0.20%
2019/12/11	4	27.60	0	0.00	27.40	4	2,029	0.20%
2019/12/10	5	27.70	1	28.25	28.00	4	2,014	0.20%
2019/12/09	11	27.65	1	27.50	28.15	10	1,941	0.52%
2019/12/06	1	28.40	16	28.51	28.45	-15	1,894	-0.79%
2019/12/05	1	28.10	0	0.00	27.90	1	1,858	0.05%
2019/12/02	0	0.00	1	28.10	27.75	-1	1,829	-0.05%
2019/11/28	3	28.87	10	29.10	29.90	-7	1,784	-0.39%
2019/11/27	1	28.00	42	28.27	28.35	-41	1,657	-2.47%
2019/11/26	2	27.75	0	0.00	27.60	2	1,626	0.12%
2019/11/22	0	0.00	3	28.45	28.35	-3	1,592	-0.19%
2019/11/21	0	0.00	10	28.50	28.65	-10	1,593	-0.63%
2019/11/20	1	28.25	1	28.20	28.20	0	1,616	0.00%
2019/11/19	0	0.00	1	28.60	28.20	-1	1,619	-0.06%
2019/11/18	3	29.03	3	28.70	28.70	0	1,585	0.00%
2019/11/15	0	0.00	10	28.43	28.65	-10	1,490	-0.67%
2019/11/14	0	0.00	1	28.10	28.50	-1	1,430	-0.07%
2019/11/12	1	27.95	0	0.00	27.70	1	1,313	0.08%
2019/11/11	0	0.00	5	28.03	27.65	-5	1,271	-0.39%
2019/11/08	7	27.79	3	27.20	27.40	4	1,178	0.34%
2019/11/07	3	27.40	0	0.00	26.95	3	1,095	0.27%
2019/11/06	1	26.50	3	26.65	26.95	-2	1,006	-0.20%
2019/11/05	6	26.33	13	26.33	26.70	-7	970	-0.72%
2019/11/04	10	25.45	1	25.60	25.90	9	914	0.98%
2019/11/01	0	0.00	1	25.20	25.30	-1	906	-0.11%
2019/10/25	7	25.86	0	0.00	25.70	7	900	0.78%
2019/10/21	0	0.00	5	26.10	26.00	-5	896	-0.56%
2019/10/14	2	25.90	0	0.00	26.10	2	853	0.23%
2019/10/08	1	25.10	0	0.00	24.90	1	807	0.12%
2019/10/01	4	25.75	5	25.58	25.45	-1	791	-0.13%
2019/09/27	4	25.48	0	0.00	25.55	4	789	0.51%
2019/09/26	42	26.63	8	26.69	26.45	34	771	4.41%
2019/09/25	2	26.50	3	26.25	26.40	-1	731	-0.14%
2019/09/19	0	0.00	1	24.80	24.70	-1	613	-0.16%
2019/09/16	0	0.00	1.9	25.49	25.25	-1.9	632	-0.31%
2019/09/12	0	0.00	4	25.38	25.55	-4	620	-0.64%
2019/09/11	0	0.00	2	25.10	25.10	-2	601	-0.33%
2019/09/10	0	0.00	1	25.05	24.90	-1	596	-0.17%
2019/09/09	0	0.00	2	25.10	24.95	-2	591	-0.34%
2019/09/05	0	0.00	2	24.90	24.90	-2	581	-0.34%
2019/09/04	0	0.00	10	25.04	25.05	-10	571	-1.75%
2019/09/03	1	25.05	0	0.00	25.05	1	567	0.18%
2019/09/02	14	25.23	4	25.20	25.35	10	555	1.80%
2019/08/29	0	0.00	1	23.70	24.00	-1	474	-0.21%
2019/08/23	13	24.37	10	24.60	24.55	3	440	0.68%
2019/08/21	1	23.30	0	0.00	23.20	1	367	0.27%
2019/08/12	0	0.00	5	22.75	22.90	-5	370	-1.35%
2019/08/05	0	0.00	1	24.60	24.65	-1	345	-0.29%
2019/07/26	0	0.00	2	25.83	25.70	-2	368	-0.54%
2019/07/16	0	0.00	5	25.05	25.20	-5	419	-1.19%
2019/07/09	1	24.75	0	0.00	24.70	1	746	0.13%
2019/07/01	5	24.95	0	0.00	24.75	5	956	0.52%
2019/06/24	1	25.00	0	0.00	25.00	1	1,196	0.08%
2019/06/21	3	25.30	0	0.00	25.40	3	1,228	0.24%
2019/05/31	5	23.85	0	0.00	23.80	5	1,625	0.31%
2019/05/17	0	0.00	10	24.28	23.85	-10	2,093	-0.48%
2019/05/14	0	0.00	2	23.15	24.10	-2	2,187	-0.09%
2019/05/08	0	0.00	4	26.53	26.15	-4	2,250	-0.18%
2019/05/07	0	0.00	5	26.75	26.50	-5	2,247	-0.22%
2019/05/06	2	27.00	0	0.00	26.70	2	2,241	0.09%
2019/04/29	0	0.00	1	27.25	27.20	-1	2,226	-0.04%
2019/04/26	1	27.80	1	27.70	27.70	0	2,218	0.00%
2019/04/25	0	0.00	5	28.20	28.15	-5	2,213	-0.23%
2019/04/23	3	28.47	5	28.05	28.05	-2	2,200	-0.09%
2019/04/22	2	28.85	0	0.00	28.75	2	2,183	0.09%
2019/04/19	27	29.20	4	29.10	29.35	23	2,157	1.07%
2019/04/18	0	0.00	23	28.21	28.55	-23	2,029	-1.13%
2019/04/17	5	28.40	1	28.40	28.40	4	2,007	0.20%
2019/04/16	4	28.64	16	28.46	28.65	-12	1,985	-0.60%
2019/04/15	1	27.65	2	28.00	28.20	-1	1,873	-0.05%
2019/04/12	0	0.00	2	27.40	27.40	-2	1,847	-0.11%
2019/04/11	0	0.00	2	27.90	27.90	-2	1,837	-0.11%
2019/04/10	0	0.00	3	27.50	27.50	-3	1,812	-0.17%
2019/04/08	2	28.10	0	0.00	28.15	2	1,781	0.11%
2019/04/03	32	28.43	10	28.58	28.40	22	1,766	1.25%
2019/03/28	0	0.00	1	27.90	27.70	-1	1,574	-0.06%
2019/03/27	16	28.43	0	0.00	28.40	16	1,563	1.02%
2019/03/21	14	27.52	0	0.00	27.40	14	1,539	0.91%
2019/03/19	2	28.23	1	28.35	28.05	1	1,532	0.07%
2019/03/18	0	0.00	5	27.78	28.10	-5	1,461	-0.34%
2019/03/15	0	0.00	5	27.32	27.25	-5	1,428	-0.35%
2019/03/12	3	27.57	0	0.00	27.35	3	1,360	0.22%
2019/03/11	1	28.00	0	0.00	27.50	1	1,345	0.07%
2019/03/08	0	0.00	7	27.17	27.30	-7	1,328	-0.53%
2019/03/07	4	27.70	0	0.00	27.20	4	1,308	0.31%
2019/03/06	5	27.40	9	27.83	28.00	-4	1,268	-0.32%
2019/03/05	4	27.20	5	27.03	27.15	-1	1,186	-0.08%
2019/03/04	0	0.00	1	25.60	25.60	-1	951	-0.11%
2019/02/27	1	24.50	0	0.00	24.45	1	926	0.11%
2019/02/21	1	25.00	0	0.00	25.10	1	909	0.11%
2019/02/20	3	25.63	0	0.00	25.45	3	894	0.34%
2019/02/15	8	24.30	0	0.00	24.05	8	724	1.10%
2019/02/13	0	0.00	1	25.45	25.70	-1	679	-0.15%
2019/02/12	3	25.28	2	25.10	25.15	1	639	0.16%
2018/12/25	1	23.40	0	0.00	23.30	1	619	0.16%
2018/12/17	0	0.00	1	25.00	24.95	-1	571	-0.18%
2018/12/14	0	0.00	12	25.44	25.60	-12	548	-2.19%
2018/12/03	2	24.15	0	0.00	24.10	2	470	0.42%
2018/11/30	1	23.05	0	0.00	23.30	1	457	0.22%
2018/11/29	2	23.40	0	0.00	23.30	2	461	0.43%
2018/11/27	4	23.05	4	23.00	23.15	0	457	0.00%
2018/11/23	0	0.00	3	23.00	23.00	-3	498	-0.60%
2018/11/21	0	0.00	10	22.60	22.70	-10	544	-1.84%
2018/11/09	1	22.75	0	0.00	23.00	1	590	0.17%
2018/10/15	1	22.80	0	0.00	22.60	1	887	0.11%
2018/10/11	2	22.40	2	22.25	22.25	0	893	0.00%
2018/10/08	2	25.20	1	25.35	25.20	1	877	0.11%
2018/10/05	2	25.50	0	0.00	25.50	2	883	0.23%
2018/10/03	1	26.80	0	0.00	26.65	1	876	0.11%
2018/10/02	1	26.70	0	0.00	26.75	1	886	0.11%
2018/09/26	0	0.00	1	27.05	27.00	-1	968	-0.10%
2018/09/25	1	26.65	0	0.00	26.65	1	982	0.10%
2018/09/21	1	26.70	0	0.00	26.90	1	991	0.10%
2018/09/10	2	26.80	0	0.00	26.80	2	1,203	0.17%
2018/09/03	0	0.00	1	29.50	29.40	-1	1,657	-0.06%
2018/08/30	12	29.41	0	0.00	29.20	12	1,942	0.62%
2018/08/29	1	31.25	2	30.80	31.30	-1	1,919	-0.05%
2018/08/28	1	30.00	1	30.55	30.75	0	1,915	0.00%
2018/08/16	4	29.70	0	0.00	29.85	4	1,985	0.20%
2018/08/15	0	0.00	2	30.00	29.95	-2	1,977	-0.10%
2018/08/14	2	30.20	0	0.00	30.30	2	1,973	0.10%
2018/08/10	3	31.35	1	31.80	31.35	2	1,951	0.10%
2018/08/09	1	31.40	0	0.00	31.50	1	1,935	0.05%
2018/08/01	0	0.00	1	35.10	34.60	-1	1,932	-0.05%
2018/07/13	2	33.25	0	0.00	33.15	2	1,874	0.11%
2018/07/12	0	0.00	6	33.10	33.40	-6	1,870	-0.32%
2018/07/02	3	33.07	0	0.00	33.05	3	1,903	0.16%
2018/06/29	2	33.90	0	0.00	33.55	2	1,897	0.11%
2018/06/28	1	33.05	0	0.00	33.90	1	1,867	0.05%
2018/06/27	5	33.45	0	0.00	33.15	5	1,847	0.27%
2018/06/26	3	33.03	0	0.00	33.55	3	1,838	0.16%
2018/06/25	1	33.95	2	34.08	33.80	-1	1,822	-0.05%
2018/06/21	0	0.00	1	34.65	34.00	-1	1,809	-0.06%
2018/06/20	7	33.84	2	33.70	33.70	5	1,815	0.28%
2018/06/19	6	34.98	0	0.00	34.50	6	1,794	0.33%
2018/06/15	1	35.75	0	0.00	35.55	1	1,768	0.06%
2018/06/14	11	36.28	0	0.00	36.05	11	1,735	0.63%
2018/06/13	12	35.56	13	36.62	36.00	-1	1,677	-0.06%
2018/06/11	3	35.70	0	0.00	35.55	3	1,428	0.21%
2018/06/08	0	0.00	7	35.18	34.85	-7	1,339	-0.52%
2018/06/07	0	0.00	1	32.85	33.25	-1	1,085	-0.09%
2018/06/05	3	32.68	0	0.00	32.55	3	1,081	0.28%
2018/06/04	17	32.26	2	32.48	32.45	15	1,069	1.40%
2018/06/01	21	32.81	0	0.00	32.05	21	1,082	1.94%
2018/05/31	0	0.00	1	32.50	32.25	-1	1,056	-0.09%
2018/05/25	1	31.20	0	0.00	31.15	1	1,099	0.09%
2018/05/16	0	0.00	2	31.85	31.60	-2	1,285	-0.16%
2018/05/14	0	0.00	3	31.55	31.80	-3	1,355	-0.22%
2018/05/09	0	0.00	2	32.23	32.00	-2	1,338	-0.15%
2018/04/27	1	30.05	1	30.00	29.70	0	1,346	0.00%
2018/04/25	1	30.20	0	0.00	30.30	1	1,464	0.07%
2018/04/13	4	32.80	0	0.00	32.45	4	1,575	0.25%
2018/04/11	2	30.75	0	0.00	30.80	2	1,596	0.13%
2018/04/09	0	30.85	0	0.00	30.50	0	1,716	0.00%
2018/04/03	0	0.00	5	31.10	31.10	-5	1,734	-0.29%
2018/04/02	0	0.00	4	31.70	31.55	-4	1,745	-0.23%
2018/03/27	20	31.83	2	31.70	32.05	18	1,835	0.98%
2018/03/26	2	30.75	0	0.00	31.10	2	1,844	0.11%
2018/03/23	21	31.26	0	0.00	30.95	21	1,847	1.14%
2018/03/22	40	32.33	0	0.00	32.15	40	1,847	2.17%
2018/03/21	20	32.30	1	32.20	32.30	19	1,851	1.03%
2018/03/20	4	32.24	8	32.25	32.15	-4	1,863	-0.21%
2018/03/19	8	33.00	0	0.00	32.65	8	1,885	0.42%
2018/03/16	1	32.80	0	0.00	32.65	1	1,925	0.05%
2018/03/13	4	31.90	0	0.00	32.00	4	2,009	0.20%
2018/03/12	0	0.00	4	31.80	31.85	-4	2,025	-0.20%
2018/03/05	4	32.70	0	0.00	32.90	4	2,313	0.17%
2018/03/02	0	0.00	1	32.85	32.70	-1	2,390	-0.04%
2018/03/01	1	33.15	0	0.00	32.95	1	2,521	0.04%
2018/02/21	0	0.00	4	31.83	31.90	-4	3,201	-0.12%
2018/02/09	0	0.00	2	29.90	31.05	-2	3,265	-0.06%
2018/02/08	0	0.00	2	30.78	31.20	-2	3,276	-0.06%
2018/02/06	6	29.86	0	0.00	28.60	6	3,332	0.18%
2018/01/30	1	32.65	0	0.00	32.20	1	3,964	0.03%
2018/01/29	1	32.65	3	32.53	33.10	-2	4,471	-0.04%
2018/01/26	1	31.90	5	31.95	31.80	-4	4,740	-0.08%
2018/01/24	1	32.00	0	0.00	31.95	1	5,059	0.02%
2018/01/23	0	0.00	2	32.30	32.05	-2	5,090	-0.04%
2018/01/22	3	31.77	4	31.55	32.00	-1	5,154	-0.02%
2018/01/19	3	32.67	0	0.00	32.40	3	5,195	0.06%
2018/01/17	2	33.85	0	0.00	33.65	2	5,438	0.04%
2018/01/05	6	36.58	0	0.00	36.00	6	6,535	0.09%
2018/01/04	1	35.60	0	0.00	36.60	1	6,658	0.02%
2018/01/03	1	36.15	0	0.00	36.15	1	6,630	0.02%