大聯大 (3702)-國票-台中券商分點個股進出

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

大聯大

(3702)

可現股當沖

股價
92.6
漲跌
▼0.4
漲幅
-0.43%
成交量
4,184張
產業
上市電子通路類股
900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

大聯大 (3702)籌碼相關－國票-台中券商分點個股進出

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

國票-台中券商分點個股進出
國票-台中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
2024/05/08	2	91.35	1	91.10	92.60	1	9,944	0.01%
2024/05/07	3	92.63	2	92.65	93.00	1	9,960	0.01%
2024/05/06	1	90.50	0	0.00	91.80	1	9,905	0.01%
2024/05/03	1	91.80	1	91.70	91.80	0	9,914	0.00%
2024/05/02	4	90.10	20	90.10	89.70	-16	9,879	-0.16%
2024/04/26	2	86.60	0.1	85.10	85.10	1.9	9,937	0.02%
2024/04/23	5	86.60	0	0.00	85.10	5	10,190	0.05%
2024/04/22	2	89.60	2	86.70	86.70	0	10,214	0.00%
2024/04/18	16	91.06	1	89.30	89.30	15	9,968	0.15%
2024/04/17	7	91.89	7	92.40	92.40	0	9,978	0.00%
2024/04/16	1	90.20	1	89.60	89.60	0	9,949	0.00%
2024/04/15	0	0.00	1	91.60	91.10	-1	9,846	-0.01%
2024/04/12	1	90.40	1	91.60	91.60	0	9,806	0.00%
2024/04/09	1	89.30	1	89.50	89.70	0	9,885	0.00%
2024/04/08	0	0.00	6	89.60	89.90	-6	9,939	-0.06%
2024/04/03	1	93.20	0	0.00	91.70	1	9,835	0.01%
2024/04/02	0	0.00	0.1	92.60	93.00	-0.1	9,840	0.00%
2024/04/01	3	92.63	3	93.23	92.50	0	9,840	0.00%
2024/03/29	0	0.00	2	93.60	95.90	-2	9,768	-0.02%
2024/03/28	5	96.56	5	96.00	96.00	0	9,508	0.00%
2024/03/27	2.1	93.30	13	90.86	95.60	-10.9	9,446	-0.12%
2024/03/26	0	0.00	4	89.90	89.90	-4	9,369	-0.04%
2024/03/25	2	88.70	0	0.00	89.50	2	9,474	0.02%
2024/03/21	0	0.00	3	88.70	90.90	-3	9,726	-0.03%
2024/03/20	15	93.40	22	92.91	90.00	-7	9,777	-0.07%
2024/03/19	1	91.90	0	0.00	91.00	1	9,744	0.01%
2024/03/18	5	91.98	2	92.35	92.50	3	9,521	0.03%
2024/03/15	5	90.62	4	88.85	92.10	1	9,342	0.01%
2024/03/14	1	85.71	1	91.80	85.70	0	8,740	0.00%
2024/03/13	4	95.68	3	95.00	95.20	1	8,494	0.01%
2024/03/12	5	96.10	5	95.88	95.90	0	8,396	0.00%
2024/03/08	4	97.68	10.2	97.85	97.30	-6.2	8,303	-0.07%
2024/03/07	19.2	94.70	13	95.32	96.20	6.2	7,988	0.08%
2024/03/06	1	93.40	0	0.00	92.80	1	7,767	0.01%
2024/03/04	0	0.00	1	87.00	86.70	-1	7,743	-0.01%
2024/02/27	1	92.20	2	92.00	91.70	-1	7,786	-0.01%
2024/02/26	2	94.00	0	0.00	91.60	2	7,807	0.03%
2024/02/23	1	93.80	0	0.00	94.40	1	7,794	0.01%
2024/02/21	1	93.50	1	90.30	90.30	0	7,922	0.00%
2024/02/20	2	91.20	1	93.00	94.00	1	8,111	0.01%
2024/02/19	1	89.60	1	89.00	89.00	0	8,077	0.00%
2024/02/16	0	0.00	10	88.70	89.40	-10	8,149	-0.12%
2024/02/15	10	86.90	0	0.00	86.60	10	8,167	0.12%
2024/02/05	0	0.00	1	87.60	87.60	-1	8,243	-0.01%
2024/01/26	2	88.50	0	0.00	89.00	2	8,547	0.02%
2024/01/25	3	89.50	0	0.00	89.00	3	8,640	0.03%
2024/01/24	2	89.80	2	89.90	89.90	0	8,852	0.00%
2024/01/23	1	89.60	1	89.80	89.80	0	8,939	0.00%
2024/01/18	8	87.21	8.2	86.82	86.80	-0.2	8,900	0.00%
2024/01/17	11.2	85.27	10	86.38	86.50	1.2	8,815	0.01%
2024/01/16	0	0.00	0.5	83.50	84.30	-0.5	8,651	-0.01%
2024/01/12	0	0.00	1	81.20	81.10	-1	8,582	-0.01%
2024/01/11	1	81.20	1	81.70	81.70	0	8,635	0.00%
2024/01/05	0	0.00	1	81.40	81.40	-1	8,737	-0.01%
2023/12/22	0	0.00	2	82.10	83.40	-2	8,653	-0.02%
2023/12/18	2	80.60	12	81.30	81.30	-10	7,981	-0.13%
2023/12/15	0	0.00	2	81.60	80.20	-2	7,837	-0.03%
2023/12/12	6	83.30	7	83.60	83.30	-1	7,609	-0.01%
2023/12/11	2	80.30	0	0.00	80.70	2	7,522	0.03%
2023/12/07	0	0.00	1	78.80	78.90	-1	7,484	-0.01%
2023/12/06	0	0.00	2	77.50	78.00	-2	7,417	-0.03%
2023/12/05	0	0.00	0.4	76.60	77.00	-0.4	7,372	-0.01%
2023/12/01	0	0.00	3	76.00	73.30	-3	7,248	-0.04%
2023/11/29	0	0.00	1	75.50	76.50	-1	6,829	-0.01%
2023/11/21	6	71.70	6	73.15	71.70	0	6,541	0.00%
2023/11/17	12	71.20	12	72.03	71.20	0	6,498	0.00%
2023/11/14	0	0.00	0	70.70	70.70	0	6,161	0.00%
2023/11/09	0	0.00	13	74.35	73.50	-13	6,113	-0.21%
2023/11/08	2	74.90	2	75.00	74.60	0	6,145	0.00%
2023/11/06	2	71.90	0	0.00	72.90	2	6,111	0.03%
2023/11/03	3	71.53	3	71.90	70.90	0	6,058	0.00%
2023/11/02	3	72.77	5	73.38	72.80	-2	5,917	-0.03%
2023/11/01	6	73.25	6	73.17	74.10	0	5,786	0.00%
2023/10/31	0	0.00	11	70.08	71.60	-11	5,603	-0.20%
2023/10/19	3	67.90	3	67.60	67.50	0	6,073	0.00%
2023/10/16	0	0.00	1	68.00	68.10	-1	6,249	-0.02%
2023/10/12	0	0.00	1	65.30	65.50	-1	6,268	-0.02%
2023/10/11	12	64.40	12	64.60	64.80	0	6,265	0.00%
2023/10/06	5	63.40	5	63.00	63.00	0	6,240	0.00%
2023/10/03	0	0.00	3.1	60.74	61.60	-3.1	6,165	-0.05%
2023/09/28	0.1	59.90	0	0.00	60.60	0.1	6,078	0.00%
2023/09/20	0	0.00	0	59.60	59.60	0	6,051	0.00%
2023/09/18	1	59.50	0	0.00	59.50	1	5,945	0.02%
2023/09/15	0	0.00	1	59.30	59.50	-1	5,888	-0.02%
2023/09/14	0	0.00	11	57.92	58.20	-11	5,765	-0.19%
2023/09/13	0	0.00	1	57.10	57.40	-1	5,760	-0.02%
2023/09/12	0	0.00	1	56.90	56.90	-1	5,792	-0.02%
2023/09/07	0	0.00	1	57.00	56.70	-1	5,796	-0.02%
2023/08/25	1	54.40	1	53.80	54.70	0	5,735	0.00%
2023/08/23	0	0.00	3	54.93	55.50	-3	5,647	-0.05%
2023/08/09	0	0.00	1	50.50	51.20	-1	5,527	-0.02%
2023/08/04	12	49.75	0	0.00	49.95	12	5,440	0.22%
2023/08/01	2	50.00	0	0.00	50.40	2	5,379	0.04%
2023/07/25	1	50.10	0	0.00	50.10	1	5,066	0.02%
2023/07/24	0	0.00	2	56.60	56.80	-2	4,749	-0.04%
2023/07/21	1	57.00	0	0.00	57.10	1	4,552	0.02%
2023/07/14	10	58.20	0	0.00	58.30	10	3,995	0.25%
2023/07/13	0	0.00	10	58.60	57.40	-10	3,958	-0.25%
2023/07/07	10	56.10	0	0.00	56.10	10	3,881	0.26%
2023/07/05	2	56.80	0	0.00	56.90	2	3,862	0.05%
2023/06/29	1	54.60	0	0.00	54.80	1	3,706	0.03%
2023/06/16	0	0.00	5	54.50	54.70	-5	3,660	-0.14%
2023/06/13	1	54.20	0	0.00	54.40	1	3,636	0.03%
2023/05/23	0	0.00	4	52.15	52.20	-4	3,534	-0.11%
2023/05/22	2	52.35	0	0.00	52.70	2	3,481	0.06%
2023/05/19	2	52.50	0	0.00	52.50	2	3,432	0.06%
2023/05/17	1	50.70	0	0.00	50.80	1	3,341	0.03%
2023/04/27	1	49.70	1	49.90	50.40	0	3,428	0.00%
2023/04/11	1	50.40	0	0.00	50.70	1	3,361	0.03%
2023/03/15	0	0.00	1	48.80	48.75	-1	4,336	-0.02%
2023/03/14	1	48.50	0	0.00	48.30	1	4,333	0.02%
2023/03/09	1	49.90	0	0.00	49.75	1	4,197	0.02%
2023/03/08	1	50.60	0	0.00	50.60	1	4,205	0.02%
2023/03/07	0	0.00	1	50.10	50.60	-1	4,211	-0.02%
2023/03/03	1	49.65	0	0.00	49.70	1	4,233	0.02%
2023/03/02	0	0.00	3	49.53	49.60	-3	4,266	-0.07%
2023/03/01	4	49.31	1	49.60	48.75	3	4,263	0.07%
2023/01/16	0	0.00	1	47.35	47.20	-1	4,251	-0.02%
2023/01/12	1	47.20	0	0.00	47.10	1	4,365	0.02%
2023/01/05	0	0.00	1	47.85	47.80	-1	4,650	-0.02%
2023/01/04	1	47.35	0	0.00	47.55	1	4,688	0.02%
2022/12/29	0	0.00	1	47.80	48.25	-1	4,750	-0.02%
2022/12/23	2	47.43	1	47.60	47.80	1	4,941	0.02%
2022/12/22	0	0.00	1	48.00	48.05	-1	5,029	-0.02%
2022/12/21	1	46.65	0	0.00	47.30	1	4,913	0.02%
2022/12/16	1	46.55	1	46.85	48.45	0	4,426	0.00%
2022/12/12	0	0.00	0.1	48.30	48.75	-0.1	4,469	0.00%
2022/11/23	0	0.00	2	46.53	46.70	-2	4,610	-0.04%
2022/11/22	0.1	46.30	4	46.24	46.30	-4	4,612	-0.09%
2022/11/21	0	0.00	1	46.15	46.10	-1	4,596	-0.02%
2022/11/18	2	45.75	0	0.00	45.85	2	4,596	0.04%
2022/11/17	5	46.34	0	0.00	46.35	5	4,585	0.11%
2022/11/16	0	0.00	2	47.00	47.05	-2	4,563	-0.04%
2022/11/15	2	46.63	4	46.96	47.00	-2	4,557	-0.04%
2022/11/14	0	0.00	3	47.18	47.55	-3	4,551	-0.07%
2022/11/11	0	0.00	2	46.73	46.65	-2	4,535	-0.04%
2022/11/09	0	0.00	4	46.03	46.30	-4	4,594	-0.09%
2022/11/08	0	0.00	2	45.53	45.75	-2	4,597	-0.04%
2022/11/07	0	0.00	2	45.23	45.30	-2	4,576	-0.04%
2022/11/04	0	0.00	5	44.81	45.40	-5	4,564	-0.11%
2022/11/03	2	44.18	0	0.00	44.40	2	4,553	0.04%
2022/11/02	2	44.40	0	0.00	44.60	2	4,539	0.04%
2022/11/01	1	43.85	1	44.10	44.25	0	4,539	0.00%
2022/10/31	1	44.00	1	44.00	43.95	0	4,546	0.00%
2022/10/27	3	44.37	0	0.00	44.15	3	4,587	0.07%
2022/10/26	0	0.00	2	44.30	44.40	-2	4,618	-0.04%
2022/10/25	2	44.45	0	0.00	44.25	2	4,645	0.04%
2022/10/24	3	45.17	0	0.00	45.05	3	4,619	0.06%
2022/10/21	1	45.45	0	0.00	45.20	1	4,610	0.02%
2022/10/20	3	45.15	3	45.47	46.60	0	4,608	0.00%
2022/10/19	1	45.85	1	46.40	45.70	0	4,533	0.00%
2022/10/18	1	46.00	1	45.70	45.60	0	4,484	0.00%
2022/10/17	3	45.40	0	0.00	45.70	3	4,480	0.07%
2022/10/14	5	46.65	0	0.00	46.10	5	4,470	0.11%
2022/10/12	0	0.00	1	46.95	46.90	-1	4,644	-0.02%
2022/10/11	0	0.00	4	47.19	46.85	-4	4,757	-0.08%
2022/10/07	1	47.30	0	0.00	47.20	1	4,773	0.02%
2022/10/06	0	0.00	1	47.85	47.70	-1	4,864	-0.02%
2022/10/05	0	0.00	2	47.48	47.30	-2	4,916	-0.04%
2022/10/04	1	46.60	2	46.98	47.00	-1	4,936	-0.02%
2022/10/03	2	45.58	2	45.98	45.85	0	4,897	0.00%
2022/09/30	1	45.95	0	0.00	46.45	1	4,875	0.02%
2022/09/29	0	0.00	2	46.63	47.10	-2	4,833	-0.04%
2022/09/28	1	46.10	0	0.00	46.10	1	4,769	0.02%
2022/09/26	1	46.85	0	0.00	46.85	1	4,697	0.02%
2022/09/23	3	47.87	0	0.00	47.40	3	4,628	0.06%
2022/09/22	6	48.23	0	0.00	48.20	6	4,619	0.13%
2022/09/16	0	50.30	0	0.00	50.10	0	4,290	0.00%
2022/09/07	3	50.50	0	0.00	50.40	3	4,642	0.06%
2022/09/06	0	0.00	0.1	50.60	50.90	-0.1	4,661	0.00%
2022/08/26	0	50.90	0	0.00	51.00	0	5,207	0.00%
2022/08/22	0	0.00	1	50.20	50.40	-1	5,942	-0.02%
2022/08/18	1	49.90	0	0.00	49.90	1	6,153	0.02%
2022/07/28	0	0.00	1	49.70	49.60	-1	6,705	-0.01%
2022/07/27	1	49.00	2	49.45	49.45	-1	6,679	-0.01%
2022/07/26	1	49.35	0	0.00	49.20	1	6,664	0.02%
2022/07/25	1	49.15	0	0.00	49.05	1	6,645	0.02%
2022/07/22	1	49.50	1	49.60	49.55	0	6,653	0.00%
2022/07/20	0	0.00	3	49.13	49.10	-3	6,538	-0.05%
2022/07/19	7	48.41	1	48.80	48.60	6	6,472	0.09%
2022/07/18	0	0.00	1	51.80	52.80	-1	6,297	-0.02%
2022/07/15	2	51.35	1	51.70	51.80	1	6,149	0.02%
2022/07/14	5	52.20	0	0.00	52.10	5	6,075	0.08%
2022/07/12	1	51.50	1	51.90	51.50	0	5,926	0.00%
2022/07/07	2	51.70	2	52.00	52.30	0	5,894	0.00%
2022/06/16	0	0.00	201	57.00	56.80	-201	5,607	-3.58%	大賣/鉅額交易
2022/06/14	0.5	56.70	0	0.00	56.80	0.5	5,642	0.01%
2022/06/13	0.5	57.00	0	0.00	56.80	0.5	5,604	0.01%
2022/06/09	0.4	57.10	0	0.00	57.10	0.4	5,509	0.01%
2022/06/08	0.6	57.19	3	57.50	57.20	-2.4	5,379	-0.04%
2022/06/07	7	57.00	6	57.20	56.90	1	5,333	0.02%
2022/06/06	0	0.00	2.1	56.71	57.00	-2.1	5,224	-0.04%
2022/06/02	4	56.03	0	0.00	56.10	4	5,140	0.08%
2022/06/01	0.1	55.50	2	55.55	55.40	-1.9	5,120	-0.04%
2022/05/31	3	54.70	0	0.00	52.80	3	4,955	0.06%
2022/05/27	10	56.40	10	56.11	56.20	0	4,554	0.00%
2022/05/20	0	0.00	7	55.94	56.00	-7	4,080	-0.17%
2022/05/16	0	0.00	1	53.90	54.10	-1	3,938	-0.03%
2022/05/12	0	0.00	2	53.25	53.40	-2	3,988	-0.05%
2022/05/11	2	52.65	1	53.10	52.80	1	4,020	0.02%
2022/05/10	2	51.65	1	52.80	53.00	1	3,994	0.03%
2022/05/09	1	53.60	1	53.20	53.00	0	3,972	0.00%
2022/05/06	2	53.80	0	0.00	54.40	2	3,996	0.05%
2022/05/05	0	0.00	1	54.40	54.40	-1	4,056	-0.02%
2022/04/29	0	0.00	5	54.20	54.30	-5	4,149	-0.12%
2022/04/28	2	53.05	2	53.50	54.20	0	4,209	0.00%
2022/04/27	6	53.45	0	0.00	53.30	6	4,221	0.14%
2022/04/22	0	0.00	0.5	56.00	56.10	-0.5	4,303	-0.01%
2022/04/11	6	55.80	0	0.00	56.00	6	4,751	0.13%
2022/03/25	0	0.00	1	56.40	56.70	-1	4,822	-0.02%
2022/03/24	0	0.00	1	56.60	56.90	-1	4,842	-0.02%
2022/03/23	2	56.25	2	56.65	56.30	0	4,912	0.00%
2022/03/22	0	0.00	0.1	58.00	58.20	-0.1	4,765	0.00%
2022/03/21	0	0.00	1	58.10	58.20	-1	4,776	-0.02%
2022/03/10	0	0.00	1	57.30	57.20	-1	4,614	-0.02%
2022/03/07	0	0.00	3	56.07	56.10	-3	4,497	-0.07%
2022/03/04	0	0.00	0	56.70	56.80	0	4,639	0.00%
2022/03/02	0	0.00	0.9	56.70	56.90	-0.9	4,619	-0.02%
2022/03/01	0	0.00	1	56.60	56.70	-1	4,574	-0.02%
2022/02/22	0	0.00	1	56.00	56.00	-1	4,427	-0.02%
2022/02/15	2	55.50	7	55.71	55.50	-5	4,535	-0.11%
2022/02/14	0	0.00	1	55.70	55.80	-1	4,485	-0.02%
2022/02/11	0	0.00	1	56.00	56.10	-1	4,438	-0.02%
2022/02/08	1	54.60	5	55.06	55.20	-4	4,308	-0.09%
2022/02/07	9	54.59	4	55.00	55.10	5	4,275	0.12%
2022/01/26	0	0.00	1	54.40	54.40	-1	4,189	-0.02%
2022/01/25	2	54.00	2	54.40	54.50	0	4,188	0.00%
2022/01/24	2	53.70	4.5	54.21	54.40	-2.5	4,159	-0.06%
2022/01/21	4	54.10	0	0.00	54.30	4	4,133	0.10%
2022/01/20	1	54.20	1	54.80	54.70	0	4,094	0.00%
2022/01/18	0.2	54.70	6.1	54.31	54.50	-5.9	4,028	-0.15%
2022/01/14	4	53.25	2	53.60	53.40	2	4,013	0.05%
2022/01/13	0.1	53.70	3	53.97	53.90	-3	3,994	-0.07%
2022/01/12	4	53.45	4	54.00	53.60	0	3,977	0.00%
2022/01/11	1.1	53.29	8	52.73	53.20	-6.9	3,898	-0.18%
2022/01/10	0.1	51.90	2	51.90	51.80	-1.9	3,807	-0.05%
2022/01/07	50	51.80	0	0.00	51.70	50	3,814	1.31%
2022/01/06	1	51.60	1	51.90	52.00	0	3,788	0.00%
2022/01/05	2	51.60	2	51.90	51.80	0	3,781	0.00%
2022/01/04	4	51.85	2	52.40	51.90	2	3,756	0.05%
2022/01/03	4	52.10	0.5	52.40	52.30	3.5	3,738	0.09%
2021/12/30	3	52.70	4	52.95	52.60	-1	3,721	-0.03%
2021/12/28	0	0.00	5	52.00	52.20	-5	3,706	-0.13%
2021/12/27	0	0.00	10	51.70	51.90	-10	3,716	-0.27%
2021/12/24	0	0.00	5	51.26	51.20	-5	3,706	-0.13%
2021/12/23	0	0.00	3	51.00	50.90	-3	3,712	-0.08%
2021/12/22	9	50.73	8	50.98	50.70	1	3,689	0.03%
2021/12/21	0	0.00	2	50.60	50.80	-2	3,642	-0.05%
2021/12/20	1	50.50	3	50.40	50.60	-2	3,608	-0.06%
2021/12/17	8	50.46	2	50.90	50.80	6	3,575	0.17%
2021/12/16	0	0.00	2	50.60	50.60	-2	3,487	-0.06%
2021/12/15	5	50.30	2	50.30	50.50	3	3,506	0.09%
2021/12/14	6	50.40	0	0.00	50.50	6	3,531	0.17%
2021/12/13	4	50.60	4	50.90	50.60	0	3,523	0.00%
2021/12/10	0	0.00	2	50.60	50.40	-2	3,512	-0.06%
2021/12/09	2	50.10	0	0.00	50.20	2	3,500	0.06%
2021/12/08	4	50.25	0	0.00	50.20	4	3,497	0.11%
2021/12/07	51	50.40	0	0.00	50.30	51	3,492	1.46%
2021/12/06	0.5	50.61	0	0.00	50.80	0.5	3,479	0.01%
2021/12/03	0	0.00	1	50.40	50.10	-1	3,495	-0.03%
2021/12/02	1	50.00	0	0.00	50.10	1	3,493	0.03%
2021/12/01	0	0.00	2	50.30	50.40	-2	3,499	-0.06%
2021/11/30	2	50.00	2	50.45	50.30	0	3,492	0.00%
2021/11/29	2	49.25	2	49.80	49.95	0	3,298	0.00%
2021/11/26	2	50.10	0	0.00	50.00	2	3,292	0.06%
2021/11/22	0	0.00	2	50.65	51.00	-2	3,299	-0.06%
2021/11/19	0	0.00	2	50.50	50.50	-2	3,306	-0.06%
2021/11/18	6	50.10	2	50.30	50.10	4	3,273	0.12%
2021/11/17	7	50.64	0	0.00	50.50	7	3,221	0.22%
2021/11/16	6	51.60	5	51.74	51.80	1	3,126	0.03%
2021/11/15	2	51.90	0	0.00	52.00	2	3,180	0.06%
2021/11/11	7	52.17	2	52.60	52.10	5	3,309	0.15%
2021/11/10	1	51.80	1	52.30	52.20	0	3,420	0.00%
2021/11/09	0	0.00	1	52.30	52.30	-1	3,467	-0.03%
2021/11/08	1	51.90	1	52.30	52.10	0	3,634	0.00%
2021/11/05	1	51.90	0	0.00	52.10	1	4,046	0.02%
2021/11/04	2	52.00	0	0.00	51.80	2	4,187	0.05%
2021/11/03	0	0.00	2	52.50	52.60	-2	4,288	-0.05%
2021/11/02	3	52.10	1	53.00	52.00	2	4,352	0.05%
2021/11/01	0	0.00	3	52.40	52.60	-3	4,399	-0.07%
2021/10/29	2	51.70	2	52.10	51.90	0	4,453	0.00%
2021/10/28	2	52.15	2	52.50	52.00	0	4,509	0.00%
2021/10/26	0	0.00	5	51.94	51.80	-5	4,543	-0.11%
2021/10/25	1	51.40	5	51.86	51.40	-4	4,542	-0.09%
2021/10/22	0	0.00	12	51.28	51.80	-12	4,561	-0.26%
2021/10/21	0	0.00	3	50.67	50.40	-3	4,493	-0.07%
2021/10/20	6	50.28	2	50.70	50.50	4	4,446	0.09%
2021/10/19	0	0.00	19	50.34	50.60	-19	4,489	-0.42%
2021/10/18	1	49.50	11	49.62	49.60	-10	4,473	-0.22%
2021/10/15	11	49.29	0	0.00	49.50	11	4,479	0.25%
2021/10/13	1	49.00	0	0.00	48.95	1	4,577	0.02%
2021/10/12	0	0.00	2	49.20	49.35	-2	4,622	-0.04%
2021/10/08	1	48.95	3	49.03	49.00	-2	4,683	-0.04%
2021/10/07	0	0.00	4	48.31	48.50	-4	4,726	-0.08%
2021/10/05	3	46.90	3	47.20	47.55	0	4,859	0.00%
2021/10/01	2	48.08	0	0.00	48.05	2	5,005	0.04%
2021/09/30	1	48.15	0	0.00	48.50	1	5,197	0.02%
2021/09/29	6	48.26	0	0.00	48.20	6	5,937	0.10%
2021/09/28	1	48.55	3	48.80	48.90	-2	6,454	-0.03%
2021/09/27	0	0.00	2	48.83	48.70	-2	6,662	-0.03%
2021/09/24	1	48.55	1	48.80	48.50	0	6,691	0.00%
2021/09/23	1	48.50	4	48.55	48.35	-3	6,726	-0.04%
2021/09/22	4	48.11	1	48.45	48.15	3	6,709	0.04%
2021/09/17	0	0.00	1	48.75	48.90	-1	6,676	-0.01%
2021/09/16	0	0.00	2	48.58	48.65	-2	6,655	-0.03%
2021/09/15	4	48.25	4	48.54	48.25	0	6,700	0.00%
2021/09/14	1	48.55	1	48.80	48.30	0	6,743	0.00%
2021/09/13	1	48.10	5	48.53	48.80	-4	6,789	-0.06%
2021/09/10	1	48.15	4	48.24	48.40	-3	6,835	-0.04%
2021/09/09	0	0.00	2	47.80	47.80	-2	6,945	-0.03%
2021/09/08	4	47.49	1	47.80	47.50	3	6,945	0.04%
2021/09/07	2	47.75	0	0.00	47.80	2	6,939	0.03%
2021/09/06	1	47.95	0	0.00	47.80	1	6,956	0.01%
2021/09/03	3	47.93	4	48.10	48.15	-1	6,950	-0.01%
2021/09/02	6	48.12	4	48.44	47.70	2	6,969	0.03%
2021/09/01	7	48.06	1	48.45	48.10	6	6,957	0.09%
2021/08/31	3	47.95	2	48.18	48.40	1	6,952	0.01%
2021/08/30	0	0.00	5	48.00	48.30	-5	6,936	-0.07%
2021/08/27	2	47.38	2	47.63	47.65	0	6,936	0.00%
2021/08/26	3	47.53	0	0.00	47.50	3	6,929	0.04%
2021/08/25	4	47.63	3	47.77	47.85	1	6,941	0.01%
2021/08/24	4	47.29	10	47.55	47.65	-6	6,947	-0.09%
2021/08/23	1	47.15	3	47.23	47.20	-2	6,967	-0.03%
2021/08/20	3	46.65	0	0.00	46.55	3	6,993	0.04%
2021/08/19	4	47.19	1	47.75	47.10	3	7,091	0.04%
2021/08/18	3	47.15	3	47.60	47.60	0	7,026	0.00%
2021/08/17	2	47.45	7	47.64	47.60	-5	6,988	-0.07%
2021/08/16	3	47.08	0	0.00	47.40	3	6,916	0.04%
2021/08/13	6	47.65	0	0.00	47.90	6	6,827	0.09%
2021/08/12	7	47.72	6	48.27	48.35	1	6,804	0.01%
2021/08/11	34	49.71	1	48.80	48.85	33	6,673	0.49%
2021/08/10	12	55.09	16.4	55.34	55.10	-4.4	6,273	-0.07%
2021/08/09	13	55.50	2.5	55.78	55.40	10.5	6,181	0.17%
2021/08/06	6	55.52	5	55.82	55.60	1	6,101	0.02%
2021/08/05	1	56.10	12.1	55.93	56.20	-11.1	6,078	-0.18%
2021/08/04	0	0.00	11	55.30	55.50	-11	6,119	-0.18%
2021/08/03	2	54.70	8	54.98	55.10	-6	6,142	-0.10%
2021/08/02	4	54.45	0	0.00	54.60	4	6,079	0.07%
2021/07/30	2	54.65	2	54.85	54.60	0	6,060	0.00%
2021/07/29	1	54.60	0	0.00	54.60	1	6,068	0.02%
2021/07/28	6	54.00	14	54.24	54.60	-8	6,082	-0.13%
2021/07/27	2	54.65	0	0.00	54.80	2	6,126	0.03%
2021/07/26	4	54.85	7	55.23	54.80	-3	6,156	-0.05%
2021/07/23	1	54.61	8	54.94	55.00	-7	6,184	-0.11%
2021/07/22	9	54.31	0	0.00	54.60	9	6,164	0.15%
2021/07/21	8	54.35	2	55.00	54.60	6	6,136	0.10%
2021/07/20	9	54.53	5	54.80	54.80	4	6,137	0.07%
2021/07/19	2	55.10	6	55.20	55.20	-4	6,115	-0.07%
2021/07/16	0	0.00	6	54.25	54.40	-6	6,090	-0.10%
2021/07/15	8	53.95	6	54.35	54.10	2	6,054	0.03%
2021/07/14	4	53.63	7	54.34	54.10	-3	5,979	-0.05%
2021/07/13	17	54.67	4	55.55	54.20	13	5,909	0.22%
2021/07/12	7	55.19	3	56.27	55.00	4	5,810	0.07%
2021/07/09	6	55.42	6	56.25	55.40	0	5,715	0.00%
2021/07/08	1	55.70	5	56.54	56.40	-4	5,625	-0.07%
2021/07/07	4	56.25	11	57.00	55.80	-7	5,586	-0.13%
2021/07/06	15	58.63	14	59.05	57.00	1	5,419	0.02%
2021/07/05	104	57.70	12	57.67	57.70	92	4,804	1.91%	大買/
2021/07/02	16	52.63	15	52.67	52.50	1	4,266	0.02%
2021/07/01	6	51.35	6	51.00	51.10	0	4,058	0.00%
2021/06/30	0	51.00	1	51.00	51.10	-1	4,050	-0.02%
2021/06/24	6	50.32	3	50.80	50.40	3	4,122	0.07%
2021/06/22	2	50.45	4	50.63	50.50	-2	4,089	-0.05%
2021/06/21	3	49.80	1	49.90	50.20	2	4,041	0.05%
2021/06/18	2	50.60	0	0.00	50.00	2	3,990	0.05%
2021/06/15	1	50.50	0	0.00	50.70	1	3,979	0.03%
2021/06/11	1	50.80	0	0.00	50.80	1	4,037	0.02%
2021/06/10	2	50.45	1	50.50	50.40	1	4,074	0.02%
2021/05/28	6	51.60	0	0.00	51.60	6	4,161	0.14%
2021/05/03	1	50.90	0.8	51.30	50.30	0.2	4,201	0.01%
2021/04/29	5	51.96	1	51.70	51.50	4	4,184	0.10%
2021/04/09	9	47.52	0	0.00	46.95	9	4,361	0.21%
2021/04/08	0.8	49.35	0	0.00	49.50	0.8	4,206	0.02%
2021/03/17	0	0.00	15	47.18	47.25	-15	4,149	-0.36%
2021/03/16	1	46.90	1	47.10	47.15	0	4,130	0.00%
2021/03/15	10	46.58	0	0.00	46.60	10	4,179	0.24%
2021/03/08	1	44.80	0	0.00	44.90	1	4,530	0.02%
2021/03/04	1	45.15	0	0.00	45.45	1	5,108	0.02%
2021/02/22	0	0.00	2	44.50	44.45	-2	5,069	-0.04%
2021/02/19	2	44.13	0	0.00	44.30	2	5,072	0.04%
2021/02/17	0	0.00	3	44.50	44.20	-3	5,060	-0.06%
2021/02/02	0	0.00	1	43.90	43.70	-1	5,071	-0.02%
2021/01/27	0	0.00	1	44.20	44.60	-1	4,929	-0.02%
2021/01/20	0	0.00	10	42.98	42.80	-10	4,669	-0.21%
2021/01/15	10	43.88	0	0.00	43.50	10	4,542	0.22%
2021/01/13	0	0.00	1	43.60	43.60	-1	4,567	-0.02%
2021/01/12	16	44.13	10	43.55	43.65	6	4,539	0.13%
2021/01/11	10	43.81	0	0.00	43.85	10	4,468	0.22%
2021/01/08	1	43.35	1	43.40	43.60	0	4,424	0.00%
2021/01/05	0	0.00	3	42.73	42.90	-3	4,262	-0.07%
2020/12/23	1	41.75	0	0.00	42.25	1	4,186	0.02%
2020/12/15	0	0.00	2	42.25	42.05	-2	4,452	-0.04%
2020/12/10	0	0.00	2	42.25	42.20	-2	4,401	-0.05%
2020/12/09	5	42.25	6	42.32	42.15	-1	4,362	-0.02%
2020/12/08	1	42.00	0	0.00	42.05	1	4,289	0.02%
2020/12/04	5	41.50	6	41.64	41.75	-1	4,172	-0.02%
2020/12/03	2	41.18	0	0.00	41.30	2	4,112	0.05%
2020/12/01	10	42.53	6	41.85	41.80	4	3,975	0.10%
2020/11/30	1	41.65	4	42.65	42.65	-3	3,794	-0.08%
2020/10/29	1	39.00	0	0.00	39.00	1	3,453	0.03%
2020/10/26	0	0.00	1	39.35	39.40	-1	3,768	-0.03%
2020/09/25	5	38.06	1	37.80	37.95	4	5,089	0.08%
2020/09/24	3	38.00	0	0.00	37.75	3	5,022	0.06%
2020/09/22	3	38.80	0	0.00	38.75	3	4,864	0.06%
2020/08/31	0	0.00	0	41.10	41.10	0	5,000	0.00%
2020/08/28	0	0.00	0.4	41.40	41.45	-0.4	4,933	-0.01%
2020/08/14	0	0.00	3	40.50	40.55	-3	4,894	-0.06%
2020/08/12	2	40.60	0	0.00	40.60	2	4,865	0.04%
2020/08/03	1	39.50	0	0.00	39.50	1	4,718	0.02%
2020/07/31	5	39.85	0	0.00	39.90	5	4,649	0.11%
2020/07/30	0	0.00	7	43.40	43.50	-7	4,432	-0.16%
2020/07/22	5	44.01	0	0.00	44.50	5	3,816	0.13%
2020/07/20	0	0.00	5	43.60	43.80	-5	3,620	-0.14%
2020/07/17	0	0.00	4	43.08	43.25	-4	3,515	-0.11%
2020/07/09	0	0.00	5	41.15	41.30	-5	3,184	-0.16%
2020/07/06	0	0.00	2	41.10	41.15	-2	3,055	-0.07%
2020/06/18	5	39.00	0	0.00	39.00	5	2,910	0.17%
2020/05/28	0	0.00	1	39.10	39.20	-1	3,415	-0.03%
2020/05/27	1	39.30	2	39.40	39.20	-1	3,456	-0.03%
2020/05/26	2	39.35	0	0.00	39.35	2	3,518	0.06%
2020/05/14	0	0.00	3	38.95	39.05	-3	3,608	-0.08%
2020/05/13	3	39.35	1	39.60	39.25	2	3,587	0.06%
2020/05/11	0	0.00	0.4	38.65	38.80	-0.4	3,601	-0.01%
2020/05/08	0	0.00	2	38.55	38.50	-2	3,581	-0.06%
2020/05/04	1	37.50	0	0.00	38.00	1	3,603	0.03%
2020/04/17	0	0.00	1	37.70	37.75	-1	3,729	-0.03%
2020/04/16	0	0.00	2	37.10	37.10	-2	3,709	-0.05%
2020/04/15	1	37.55	0	0.00	37.45	1	3,713	0.03%
2020/04/09	0	0.00	3	36.40	36.35	-3	3,795	-0.08%
2020/03/30	3	34.80	0	0.00	34.90	3	3,647	0.08%
2020/03/27	1	35.50	0	0.00	35.35	1	3,661	0.03%
2020/03/25	2	34.75	2	34.05	34.65	0	3,681	0.00%
2020/03/20	1	32.45	0	0.00	33.25	1	3,645	0.03%
2020/03/17	2	35.05	0	0.00	35.10	2	3,354	0.06%
2020/03/16	1	37.50	0	0.00	36.45	1	3,232	0.03%
2020/03/12	0	0.00	1	37.85	37.40	-1	3,026	-0.03%
2020/03/05	1	39.05	0	0.00	39.10	1	2,784	0.04%
2020/02/24	0	0.00	3	38.85	39.00	-3	2,929	-0.10%
2020/02/21	0	0.00	3	39.25	39.15	-3	2,913	-0.10%
2020/02/14	0	0.00	6	39.02	39.00	-6	3,203	-0.19%
2020/02/12	5	38.80	7.4	38.55	38.85	-2.4	3,230	-0.08%
2020/01/14	0	0.00	5	38.75	38.80	-5	3,388	-0.15%
2020/01/10	5	38.00	0	0.00	38.15	5	3,472	0.14%
2020/01/06	3	38.70	0	0.00	38.85	3	3,571	0.08%
2019/12/20	0	0.00	2	39.10	39.10	-2	3,783	-0.05%
2019/12/18	0	0.00	2	38.90	39.05	-2	3,732	-0.05%
2019/12/12	0	0.00	2	38.60	38.60	-2	3,631	-0.06%
2019/11/29	2	37.80	0	0.00	37.95	2	3,597	0.06%
2019/11/26	1	38.10	1	38.15	37.75	0	3,604	0.00%
2019/11/25	0	0.00	10	38.20	38.20	-10	3,358	-0.30%
2019/11/13	0	0.00	1.1	39.23	39.00	-1.1	3,496	-0.03%
2019/11/08	1	38.05	0	0.00	38.05	1	3,291	0.03%
2019/10/31	0	0.00	1	38.60	38.60	-1	3,352	-0.03%
2019/10/30	0	0.00	3	38.30	38.40	-3	3,311	-0.09%
2019/10/29	1	38.00	0	0.00	38.10	1	3,274	0.03%
2019/10/25	0	0.00	1	38.20	38.20	-1	3,219	-0.03%
2019/10/24	0	0.00	0.2	37.90	37.90	-0.2	3,173	-0.01%
2019/10/23	1	37.80	0	0.00	37.95	1	3,118	0.03%
2019/10/18	3	37.20	0	0.00	37.05	3	2,983	0.10%
2019/10/15	0	0.00	0.9	36.90	36.90	-0.9	2,876	-0.03%
2019/10/09	2	36.88	0	0.00	36.75	2	2,781	0.07%
2019/10/08	2.1	37.02	0	0.00	37.50	2.1	2,706	0.08%
2019/09/24	0.1	39.05	0	0.00	39.05	0.1	2,463	0.00%
2019/09/23	0.1	39.20	0	0.00	39.20	0.1	2,449	0.01%
2019/09/11	0	0.00	2	39.55	39.60	-2	2,525	-0.08%
2019/08/21	0	0.00	2	38.40	38.20	-2	2,698	-0.07%
2019/08/20	2	37.60	3	38.17	38.30	-1	2,684	-0.04%
2019/08/16	2	40.25	0	0.00	40.15	2	2,539	0.08%
2019/08/15	2	39.95	0	0.00	39.75	2	2,473	0.08%
2019/08/13	1	40.35	0	0.00	40.35	1	2,366	0.04%
2019/08/08	0	0.00	1	40.80	41.10	-1	2,318	-0.04%
2019/08/06	1	39.95	0	0.00	40.20	1	2,347	0.04%
2019/07/29	0	0.00	1	41.50	41.50	-1	2,525	-0.04%
2019/07/24	0	0.00	1	41.50	41.15	-1	2,587	-0.04%
2019/07/23	1	41.15	0	0.00	41.50	1	2,575	0.04%
2019/07/19	3	41.35	0	0.00	41.50	3	2,555	0.12%
2019/07/08	3	41.10	0	0.00	41.05	3	2,538	0.12%
2019/07/03	0	0.00	3	40.77	40.90	-3	2,576	-0.12%
2019/07/02	0	0.00	0.9	40.50	40.70	-0.9	2,599	-0.04%
2019/06/28	2	40.25	0	0.00	40.35	2	2,590	0.08%
2019/06/27	0	0.00	0.9	40.30	40.45	-0.9	2,612	-0.04%
2019/06/20	0	0.00	5	40.55	40.40	-5	2,560	-0.20%
2019/06/19	0	0.00	0	40.40	40.60	0	2,543	0.00%
2019/06/11	5	39.69	0	0.00	39.70	5	2,557	0.20%
2019/06/10	0	0.00	1	39.45	39.50	-1	2,540	-0.04%
2019/06/05	0	0.00	1	38.95	38.95	-1	2,549	-0.04%
2019/06/04	1	39.00	0	0.00	38.80	1	2,559	0.04%
2019/05/31	0	0.00	1	39.35	39.50	-1	2,598	-0.04%
2019/05/28	1	38.70	2	38.95	38.75	-1	2,725	-0.04%
2019/05/27	0.2	38.50	0	0.00	38.45	0.2	2,640	0.01%
2019/05/24	2	38.33	1	38.45	38.45	1	2,633	0.04%
2019/05/23	1	38.55	0	0.00	38.50	1	2,633	0.04%
2019/05/22	1	39.10	0	0.00	39.00	1	2,630	0.04%
2019/05/20	0	0.00	2	39.25	39.15	-2	2,629	-0.08%
2019/05/07	1	40.40	0	0.00	40.45	1	2,441	0.04%
2019/04/29	0	0.00	2	40.50	40.90	-2	2,293	-0.09%
2019/04/22	2	40.00	0	0.00	40.05	2	2,323	0.09%
2019/04/18	0	40.15	5	40.45	40.15	-5	2,345	-0.21%
2019/04/10	0	0.00	9	40.55	40.55	-9	2,462	-0.37%
2019/03/28	0.4	40.00	0	0.00	40.20	0.4	2,387	0.02%
2019/03/19	0	0.00	1	39.85	39.95	-1	2,504	-0.04%
2019/02/25	1	39.50	0	0.00	39.60	1	2,420	0.04%
2019/01/14	0	0.00	1.2	37.75	38.05	-1.2	2,835	-0.04%
2019/01/07	0	0.00	1	37.25	37.40	-1	2,866	-0.03%
2018/12/19	0	0.00	1	36.15	36.00	-1	3,602	-0.03%
2018/12/18	3	36.03	0	0.00	36.00	3	3,620	0.08%
2018/11/16	1	37.00	0	0.00	37.05	1	4,079	0.02%
2018/11/13	1	35.50	0	0.00	35.80	1	4,110	0.02%
2018/11/06	1	36.70	0	0.00	36.50	1	4,207	0.02%
2018/10/29	0	0.00	0.6	35.75	35.60	-0.6	4,332	-0.01%
2018/10/25	0	0.00	4	35.95	35.80	-4	4,490	-0.09%
2018/10/22	1	36.55	1	36.60	36.60	0	4,563	0.00%
2018/10/18	1	37.20	0	0.00	37.05	1	4,580	0.02%
2018/10/09	1	38.55	0	0.00	38.50	1	4,444	0.02%
2018/10/08	0.2	38.85	0	0.00	38.70	0.2	4,453	0.01%
2018/10/05	5	38.70	0.3	39.00	38.95	4.7	4,377	0.11%
2018/10/04	1	38.85	0	0.00	38.85	1	4,357	0.02%
2018/10/03	1	40.00	0	0.00	39.10	1	4,315	0.02%
2018/10/02	1	41.00	0	0.00	39.75	1	4,298	0.02%
2018/10/01	0.1	41.00	0	0.00	40.95	0.1	4,278	0.00%
2018/09/14	0	0.00	1	37.90	37.75	-1	4,509	-0.02%
2018/09/11	1	37.30	0	0.00	37.70	1	4,623	0.02%
2018/09/10	1	37.40	0	0.00	37.30	1	4,705	0.02%
2018/09/06	5	38.25	0	0.00	38.25	5	4,714	0.11%
2018/09/05	5	38.60	0	0.00	38.55	5	4,684	0.11%
2018/08/31	3	38.65	0	0.00	38.90	3	4,706	0.06%
2018/08/22	0	0.00	2	38.25	38.15	-2	5,002	-0.04%
2018/08/20	3	38.60	0	0.00	38.25	3	4,973	0.06%
2018/08/17	2	38.98	0	0.00	38.80	2	4,962	0.04%
2018/08/14	1	40.00	0	0.00	39.90	1	4,947	0.02%
2018/08/13	0	0.00	6	40.25	40.50	-6	4,957	-0.12%
2018/08/07	0	0.00	1	40.25	40.20	-1	5,152	-0.02%
2018/07/31	1	41.75	1	41.70	42.45	0	5,295	0.00%
2018/07/19	1	44.45	0	0.00	44.25	1	5,297	0.02%
2018/07/17	0	0.00	1	44.00	44.10	-1	5,219	-0.02%
2018/07/02	0	0.00	10	43.35	43.50	-10	5,073	-0.20%
2018/06/19	0	0.00	1	43.85	43.90	-1	4,550	-0.02%
2018/06/05	0	0.00	2	43.85	43.95	-2	4,271	-0.05%
2018/05/29	0	0.00	1	43.15	43.10	-1	3,976	-0.03%
2018/05/18	0	0.00	4	42.45	42.50	-4	4,244	-0.09%
2018/05/16	0	0.00	0.1	42.35	42.50	-0.1	4,500	0.00%
2018/05/11	4	41.30	7	41.41	41.50	-3	4,647	-0.06%
2018/05/07	0	0.00	2	40.75	40.45	-2	4,653	-0.04%
2018/05/04	0	0.00	4	40.78	40.75	-4	4,581	-0.09%
2018/05/03	0	0.00	2.2	40.19	40.20	-2.2	4,451	-0.05%
2018/04/30	2	39.95	0	0.00	40.05	2	4,422	0.05%
2018/04/25	2	38.65	0	0.00	38.80	2	4,458	0.04%
2018/04/18	0	0.00	1	39.45	39.50	-1	4,335	-0.02%
2018/04/16	1	39.30	0	0.00	39.40	1	4,339	0.02%
2018/04/13	0	0.00	1.1	39.31	39.40	-1.1	4,367	-0.03%
2018/04/09	0	38.40	0	0.00	38.40	0	4,315	0.00%
2018/04/02	1	38.20	0	0.00	38.25	1	4,260	0.02%
2018/03/31	0	0.00	10	38.20	38.30	-10	4,283	-0.23%
2018/03/16	0	0.00	1	37.75	37.85	-1	4,343	-0.02%
2018/03/14	0.1	37.85	0	0.00	37.85	0.1	4,270	0.00%
2018/03/09	10	37.70	0	0.00	37.55	10	4,314	0.23%
2018/03/01	1	37.00	0	0.00	37.10	1	4,486	0.02%
2018/02/27	0.1	37.55	0	0.00	37.50	0.1	4,453	0.00%
2018/02/23	1	37.00	0	0.00	37.05	1	4,381	0.02%
2018/02/22	2	36.50	0	0.00	36.65	2	4,358	0.05%
2018/02/21	1	36.10	0	0.00	36.70	1	4,342	0.02%
2018/02/12	1	35.75	0	0.00	35.80	1	4,233	0.02%
2018/02/09	1	34.80	0	0.00	36.15	1	4,138	0.02%
2018/02/08	1	36.45	0	0.00	36.50	1	3,947	0.03%
2018/02/02	1	38.90	0	0.00	38.50	1	3,341	0.03%
2018/02/01	2	39.50	0	0.00	39.45	2	3,276	0.06%
2018/01/17	0	0.00	1	40.40	40.35	-1	3,099	-0.03%
2018/01/16	2	40.05	0	0.00	40.05	2	3,072	0.07%
2018/01/10	1	40.15	11	40.10	40.05	-10	3,102	-0.32%
2018/01/03	0	0.00	1	39.75	39.95	-1	3,305	-0.03%