泰鼎-KY (4927)-富邦-三重券商分點個股進出

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

泰鼎-KY

(4927)

可現股當沖

股價
38.90
漲跌
▼0.60
漲幅
-1.52%
成交量
872張
產業
上市電子零組件類股▼0.86%
483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

泰鼎-KY (4927)籌碼相關－富邦-三重券商分點個股進出

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

富邦-三重券商分點個股進出
富邦-三重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
2024/06/06	8	40.01	2	39.00	39.00	6	798	0.75%
2024/06/03	1	41.05	0	0.00	41.20	1	800	0.12%
2024/05/28	0	0.00	1	40.55	40.80	-1	785	-0.13%
2024/05/27	0	0.00	1	40.20	40.50	-1	797	-0.13%
2024/05/23	5	40.50	0	0.00	40.40	5	786	0.64%
2024/05/22	2	41.95	0	0.00	41.75	2	773	0.26%
2024/05/10	1	40.90	0	0.00	40.90	1	744	0.13%
2024/05/07	4	42.70	0	42.55	42.30	4	732	0.55%
2024/04/30	0	0.00	8	41.46	41.40	-8	705	-1.13%
2024/04/22	0	0.00	1	38.60	38.55	-1	683	-0.15%
2024/04/16	2	38.38	0	0.00	38.05	2	667	0.30%
2024/04/12	0	0.00	0	39.45	39.35	0	649	0.00%
2024/04/10	0	40.20	0	0.00	40.00	0	641	0.00%
2024/04/03	2	38.90	0	0.00	39.00	2	621	0.32%
2024/04/02	4	39.46	0	0.00	39.35	4	612	0.65%
2024/03/29	5	39.85	0	0.00	40.35	5	585	0.85%
2024/03/25	0	42.20	0	0.00	42.20	0	534	0.00%
2024/03/21	0	42.40	0	0.00	41.55	0	520	0.00%
2024/03/18	0	0.00	5	41.50	41.70	-5	504	-0.99%
2024/03/15	5	40.50	0	0.00	40.45	5	486	1.03%
2024/03/14	0	41.23	0	0.00	41.25	0	474	0.00%
2024/03/13	1	40.25	0	0.00	40.20	1	459	0.22%
2024/03/12	5	42.10	1	42.20	42.15	4	426	0.94%
2024/03/08	0	42.45	0	0.00	42.35	0	378	0.00%
2024/03/07	0	43.90	0	0.00	43.60	0	358	0.00%
2024/03/06	0	43.70	0	0.00	43.75	0	336	0.00%
2024/03/05	1	42.90	1	44.40	42.90	0	301	0.00%
2024/03/01	0	46.04	0	0.00	45.45	0	258	0.00%
2024/02/26	0	0.00	0	47.73	47.40	0	224	0.00%
2024/02/15	0	0.00	1	46.50	49.65	-1	221	-0.45%
2024/01/31	1	47.60	0	0.00	47.40	1	214	0.47%
2023/10/26	1	48.10	0	0.00	47.90	1	764	0.13%
2023/10/24	1	50.30	0	0.00	49.90	1	754	0.13%
2023/10/06	1	52.90	0	0.00	52.70	1	861	0.12%
2023/10/05	0	0.00	1	57.20	56.70	-1	833	-0.12%
2023/09/21	1	57.00	0	0.00	56.90	1	1,188	0.08%
2023/09/15	0	0.00	0.2	56.97	57.50	-0.2	1,178	-0.02%
2023/09/13	0.2	55.10	0	0.00	55.20	0.2	1,181	0.02%
2023/09/06	1	57.10	0	0.00	57.00	1	1,200	0.08%
2023/09/04	0	0.00	1	59.80	58.80	-1	1,174	-0.09%
2023/08/15	1	52.60	0	0.00	52.70	1	1,466	0.07%
2023/07/19	0	0.00	5	64.90	63.90	-5	1,450	-0.34%
2023/07/17	5	66.70	0	0.00	67.40	5	1,444	0.35%
2023/07/06	1	64.40	1	65.00	65.80	0	1,633	0.00%
2023/07/03	0	0.00	2	65.10	65.10	-2	1,416	-0.14%
2023/06/30	0	0.00	2	61.40	63.20	-2	1,386	-0.14%
2023/06/29	1	61.20	1	61.20	61.20	0	1,386	0.00%
2023/06/06	3	65.00	8.4	64.60	64.80	-5.4	1,326	-0.41%
2023/06/05	2	63.10	0	0.00	63.80	2	1,275	0.16%
2023/06/02	1	61.70	0	0.00	61.70	1	1,245	0.08%
2023/06/01	1	62.70	0	0.00	62.20	1	1,257	0.08%
2023/05/31	0	0.00	2	62.70	63.00	-2	1,256	-0.16%
2023/05/29	1	60.60	0	0.00	60.80	1	1,232	0.08%
2023/05/22	0	0.00	2	62.40	61.50	-2	1,318	-0.15%
2023/04/26	0.4	53.80	0	0.00	54.30	0.4	1,256	0.03%
2023/04/20	1.3	59.10	0	0.00	58.40	1.3	1,207	0.11%
2023/04/19	0.3	60.69	1	60.50	59.80	-0.7	1,203	-0.06%
2023/04/18	0	0.00	1	60.50	60.40	-1	1,192	-0.08%
2023/04/13	1	61.20	0	0.00	61.50	1	1,151	0.09%
2023/04/12	2	62.00	0	0.00	63.60	2	1,060	0.19%
2023/04/11	1	61.00	0	0.00	62.10	1	976	0.10%
2023/03/29	0	59.80	0	0.00	59.60	0	860	0.00%
2023/03/20	1	57.60	0	0.00	57.70	1	924	0.11%
2023/03/15	0	57.50	0	0.00	56.50	0	950	0.00%
2023/03/02	0	58.70	0	0.00	58.40	0	1,318	0.00%
2023/03/01	0.5	58.50	1	58.60	58.70	-0.5	1,338	-0.04%
2023/02/24	0	0.00	0	62.51	61.10	0	1,335	0.00%
2023/02/23	0	0.00	0	63.20	62.80	0	1,332	0.00%
2023/02/21	1	64.00	0	0.00	64.50	1	1,383	0.07%
2023/02/20	1.1	64.89	0	64.80	64.90	1.1	1,384	0.08%
2023/02/08	0	60.60	0	60.70	60.40	0	1,761	0.00%
2023/02/07	0	0.00	0	60.40	60.60	0	1,818	0.00%
2023/02/02	0	59.40	0	0.00	60.20	0	1,864	0.00%
2023/01/10	0	0.00	0	54.70	55.20	0	2,092	0.00%
2022/12/19	0	0.00	1	56.80	56.70	-1	2,384	-0.04%
2022/12/16	0	0.00	1	57.40	57.50	-1	2,412	-0.04%
2022/12/12	0	0.00	1	57.90	59.50	-1	2,431	-0.04%
2022/12/06	0	0.00	2	59.70	59.50	-2	2,550	-0.08%
2022/12/05	0	0.00	5	60.78	61.00	-5	2,535	-0.20%
2022/12/02	1	61.30	0	0.00	60.80	1	2,533	0.04%
2022/12/01	2	60.40	0	0.00	60.10	2	2,520	0.08%
2022/11/30	4	59.98	0	0.00	59.90	4	2,559	0.16%
2022/11/28	5	59.76	6	59.25	59.30	-1	2,579	-0.04%
2022/11/24	0	0.00	1	58.00	58.40	-1	2,494	-0.04%
2022/11/23	0	0.00	2	56.60	56.60	-2	2,496	-0.08%
2022/11/22	0	0.00	1	55.70	55.80	-1	2,503	-0.04%
2022/11/18	1	56.60	0	0.00	55.30	1	2,529	0.04%
2022/11/17	2	56.25	0	0.00	55.90	2	2,533	0.08%
2022/11/16	0	0.00	1	54.40	55.20	-1	2,568	-0.04%
2022/11/15	0	0.00	1	54.30	54.80	-1	2,672	-0.04%
2022/11/14	1	54.00	2	53.40	54.20	-1	2,894	-0.03%
2022/11/11	0	0.00	1	55.30	53.10	-1	2,889	-0.03%
2022/11/10	0	0.00	1	55.00	55.10	-1	2,772	-0.04%
2022/11/09	0	0.00	2	56.00	55.90	-2	2,749	-0.07%
2022/11/08	1	55.40	2	55.65	54.40	-1	2,707	-0.04%
2022/11/04	1	53.10	0	0.00	53.50	1	2,589	0.04%
2022/11/03	0	0.00	2	51.70	53.10	-2	2,522	-0.08%
2022/11/02	2	52.50	0	0.00	51.90	2	2,493	0.08%
2022/11/01	0	0.00	0.4	50.30	50.70	-0.4	2,461	-0.02%
2022/10/31	4	49.35	4	49.40	49.40	0	2,456	0.00%
2022/10/28	0	0.00	1	48.45	48.30	-1	2,476	-0.04%
2022/10/26	2	48.90	0	0.00	48.20	2	2,471	0.08%
2022/10/19	7	53.00	5	52.16	51.60	2	2,364	0.08%
2022/10/11	1.2	49.06	0	0.00	48.85	1.2	2,200	0.05%
2022/10/05	0.4	52.59	0	0.00	51.70	0.4	2,183	0.02%
2022/10/04	1	51.00	0	0.00	51.40	1	2,170	0.05%
2022/09/28	0	0.00	1	50.10	49.50	-1	2,208	-0.05%
2022/09/26	1.2	51.72	32	52.31	51.30	-30.8	2,288	-1.35%
2022/09/22	1	56.10	1	56.00	55.70	0	2,257	0.00%
2022/09/21	0	0.00	1	56.90	56.80	-1	2,245	-0.04%
2022/09/19	0	0.00	0	58.90	57.30	0	2,247	0.00%
2022/09/16	0	59.38	0	0.00	58.90	0	2,240	0.00%
2022/09/15	3	59.80	1	59.80	60.30	2	2,236	0.09%
2022/09/14	0	0.00	1	57.70	58.00	-1	2,206	-0.05%
2022/09/07	0	0.00	3	56.70	56.60	-3	2,244	-0.13%
2022/09/06	10	58.20	0	0.00	58.10	10	2,278	0.44%
2022/09/05	3	57.97	1	57.90	57.80	2	2,240	0.09%
2022/09/02	5	61.50	3	60.90	60.90	2	2,251	0.09%
2022/08/31	1	61.20	2.3	61.39	61.80	-1.3	2,218	-0.06%
2022/08/30	6	60.83	4.1	61.30	61.10	1.9	2,198	0.09%
2022/08/29	0	0.00	1	58.70	59.20	-1	2,140	-0.05%
2022/08/26	2.5	60.32	2	60.40	60.60	0.5	2,130	0.02%
2022/08/25	1	59.50	1	59.00	59.00	0	2,116	0.00%
2022/08/24	14.2	59.75	2	60.15	58.90	12.2	2,111	0.58%
2022/08/23	2	60.70	2	60.95	60.90	0	2,081	0.00%
2022/08/22	10	63.20	4	63.05	62.80	6	2,037	0.29%
2022/08/19	11.2	61.58	2	60.75	62.30	9.2	1,915	0.48%
2022/08/18	3	61.30	3	61.90	61.90	0	1,693	0.00%
2022/08/15	1	58.50	6	58.10	58.20	-5	1,729	-0.29%
2022/08/11	1	56.10	0	0.00	55.80	1	1,787	0.06%
2022/08/08	1	54.40	0	0.00	56.00	1	1,771	0.06%
2022/08/04	0.8	55.20	0	0.00	55.70	0.8	1,760	0.05%
2022/08/03	0.5	56.50	0	0.00	56.60	0.5	1,760	0.03%
2022/08/02	1	57.60	0	0.00	57.70	1	1,791	0.06%
2022/08/01	0	0.00	5	60.04	59.70	-5	1,819	-0.27%
2022/07/28	6	61.90	0	0.00	60.80	6	1,940	0.31%
2022/07/26	1.2	61.17	0	0.00	61.10	1.2	1,980	0.06%
2022/07/21	0	0.00	2	62.90	64.20	-2	2,010	-0.10%
2022/07/20	2	64.00	0	0.00	63.40	2	2,054	0.10%
2022/07/13	1	59.80	1	59.00	59.00	0	2,314	0.00%
2022/07/08	0.5	66.10	0	0.00	65.80	0.5	2,316	0.02%
2022/06/27	0.4	74.30	0	0.00	74.00	0.4	2,560	0.02%
2022/06/20	0.6	74.30	0	0.00	72.90	0.6	3,030	0.02%
2022/06/17	0	0.00	1	72.80	74.00	-1	3,136	-0.03%
2022/06/16	0	0.00	4	75.00	74.50	-4	3,133	-0.13%
2022/06/15	1	75.90	0	0.00	75.70	1	3,125	0.03%
2022/06/14	0	0.00	1	79.40	78.50	-1	3,095	-0.03%
2022/06/13	2	79.90	1	80.40	79.70	1	3,072	0.03%
2022/06/10	1	82.90	0	0.00	83.20	1	3,034	0.03%
2022/06/09	1	83.80	0	0.00	83.90	1	3,029	0.03%
2022/06/06	0	0.00	2	86.60	86.30	-2	3,077	-0.06%
2022/06/02	1	88.80	4	88.58	88.10	-3	3,112	-0.10%
2022/06/01	1	91.40	0	0.00	89.80	1	3,228	0.03%
2022/05/31	3	89.23	0	0.00	91.20	3	3,297	0.09%
2022/05/25	1	87.60	1	88.10	88.60	0	3,438	0.00%
2022/05/24	0	0.00	1	90.10	88.60	-1	3,449	-0.03%
2022/05/23	0	93.10	0	0.00	91.70	0	3,458	0.00%
2022/05/20	1	91.90	0	0.00	92.90	1	3,490	0.03%
2022/05/18	2	94.70	0	0.00	94.00	2	3,484	0.06%
2022/05/11	1	95.40	1	96.10	96.20	0	3,722	0.00%
2022/05/04	3	99.67	3	100.00	100.00	0	4,157	0.00%
2022/04/29	1	95.00	0	95.80	95.40	1	4,268	0.02%
2022/04/27	0	0.00	4	92.38	94.00	-4	4,363	-0.09%
2022/04/26	0	0.00	1	95.00	94.30	-1	4,393	-0.02%
2022/04/22	2	96.20	0	0.00	94.50	2	4,492	0.04%
2022/04/20	0	0.00	1	103.50	105.00	-1	4,574	-0.02%
2022/04/18	0	0.00	1	99.60	99.60	-1	4,803	-0.02%
2022/04/15	0	0.00	1	103.00	99.40	-1	4,935	-0.02%
2022/04/14	0	103.88	0	0.00	103.50	0	5,053	0.00%
2022/04/13	4	104.00	1	104.00	103.50	3	5,261	0.06%
2022/04/08	1	102.00	0	0.00	101.00	1	5,619	0.02%
2022/04/07	0	0.00	2	103.00	102.00	-2	5,729	-0.03%
2022/04/01	0	0.00	2	105.50	103.50	-2	5,968	-0.03%
2022/03/31	2	108.25	1	105.00	106.00	1	6,026	0.02%
2022/03/30	2	107.00	0	0.00	105.50	2	6,178	0.03%
2022/03/28	0	0.00	0	104.00	105.50	0	6,557	0.00%
2022/03/25	3	106.50	0	0.00	104.50	3	6,734	0.04%
2022/03/23	1	101.00	4	102.88	102.50	-3	7,083	-0.04%
2022/03/22	4	99.05	1	102.50	102.50	3	7,145	0.04%
2022/03/21	0	0.00	0.1	97.96	97.50	-0.1	7,026	0.00%
2022/03/04	0.1	94.20	0	0.00	92.30	0.1	8,202	0.00%
2022/03/03	1	95.80	1	96.50	96.00	0	8,209	0.00%
2022/03/02	0	98.70	2	98.30	98.60	-2	8,153	-0.02%
2022/02/25	2	100.75	1	101.50	99.40	1	8,214	0.01%
2022/02/24	21	101.98	21	100.00	100.50	0	8,294	0.00%
2022/02/18	1	104.50	0	0.00	103.00	1	8,839	0.01%
2022/02/14	1	103.50	0	0.00	102.00	1	9,571	0.01%
2022/02/11	0	0.00	0.1	105.50	107.00	-0.1	9,870	0.00%
2022/02/10	1	105.00	0	0.00	104.50	1	10,054	0.01%
2022/02/09	4	104.75	4	105.63	105.50	0	10,128	0.00%
2022/02/08	2.1	105.63	0.1	106.00	105.50	2	10,138	0.02%
2022/02/07	0.1	115.50	1	115.50	117.00	-0.9	10,163	-0.01%
2022/01/26	2	115.50	2	116.50	113.50	0	10,170	0.00%
2022/01/19	1	122.00	1	124.00	124.50	0	10,282	0.00%
2022/01/18	17	127.38	16	130.22	123.00	1	10,409	0.01%
2022/01/17	16	126.69	16	126.53	127.50	0	10,437	0.00%
2022/01/14	1	121.00	1	123.98	126.00	0	10,538	0.00%
2022/01/13	3	124.00	3	123.50	122.50	0	10,540	0.00%
2022/01/11	1	132.50	0	0.00	129.00	1	10,539	0.01%
2022/01/10	0	0.00	2	131.75	129.00	-2	10,515	-0.02%
2022/01/07	13	127.04	11	125.45	125.00	2	10,675	0.02%
2022/01/06	5	133.50	5	132.00	137.00	0	10,737	0.00%
2022/01/05	1	126.00	2	131.50	128.50	-1	10,568	-0.01%
2022/01/04	6	130.75	5	134.00	132.50	1	10,402	0.01%
2021/12/30	2	127.25	3	130.00	130.50	-1	10,330	-0.01%
2021/12/29	1	128.50	1.1	129.96	129.00	-0.1	10,231	0.00%
2021/12/28	1	124.50	16	126.37	127.00	-15	10,118	-0.15%
2021/12/27	15	119.50	18	121.33	124.00	-3	10,047	-0.03%
2021/12/24	17	125.21	0	0.00	123.00	17	10,005	0.17%
2021/12/23	30.1	127.25	33	126.00	129.00	-3	9,825	-0.03%
2021/12/22	5	116.20	5	116.20	117.50	0	9,611	0.00%
2021/12/21	4	115.13	5	115.90	118.00	-1	9,542	-0.01%
2021/12/20	22	112.09	20	114.30	114.00	2	9,781	0.02%
2021/12/17	0	0.00	6	104.08	108.00	-6	9,552	-0.06%
2021/12/16	4	98.90	18	98.42	102.50	-14	9,333	-0.15%
2021/12/15	0	0.00	1	97.10	96.00	-1	9,206	-0.01%
2021/12/14	5	95.40	1	95.90	94.20	4	9,242	0.04%
2021/12/13	1	95.20	0	96.30	95.20	1	9,303	0.01%
2021/12/10	0	0.00	1	94.50	95.10	-1	9,540	-0.01%
2021/12/09	6	97.00	4	96.65	95.00	2	9,626	0.02%
2021/12/08	0	0.00	2	95.75	95.40	-2	9,715	-0.02%
2021/12/07	10	94.88	2.1	94.37	93.60	7.9	10,136	0.08%
2021/12/06	3	97.17	2	96.15	95.60	1	10,457	0.01%
2021/12/03	4	96.65	8	97.63	96.30	-4	10,554	-0.04%
2021/12/02	16.1	98.54	67	100.86	98.30	-50.9	10,616	-0.48%
2021/12/01	21	109.28	42	110.62	103.00	-21	10,358	-0.20%
2021/11/30	26	110.87	26	110.92	114.00	0	10,353	0.00%
2021/11/29	3	100.00	34	99.15	104.00	-31	10,326	-0.30%
2021/11/26	10	99.50	3	102.00	101.50	7	10,376	0.07%
2021/11/25	1	102.00	0	0.00	100.00	1	10,365	0.01%
2021/11/24	10	102.95	10	102.25	101.50	0	10,336	0.00%
2021/11/23	42	101.54	15	102.00	99.00	27	10,249	0.26%
2021/11/22	5	105.20	8	109.25	102.50	-3	10,121	-0.03%
2021/11/19	13	108.15	33	107.77	103.00	-20	9,883	-0.20%
2021/11/18	5	100.00	1	103.00	103.00	4	9,661	0.04%
2021/11/17	2	101.00	2	100.01	103.00	0	9,585	0.00%
2021/11/16	25	100.39	4	100.63	100.50	21	9,481	0.22%
2021/11/15	26	103.46	27	103.26	103.50	-1	9,310	-0.01%
2021/11/12	19	99.43	2	99.10	98.90	17	9,148	0.19%
2021/11/11	26	99.63	39	98.60	101.50	-13	8,880	-0.15%
2021/11/10	20	91.98	8	93.71	92.30	12	8,609	0.14%
2021/11/09	7	92.49	1	91.91	93.60	6	8,228	0.07%
2021/11/08	54	84.96	0	0.00	85.10	54	7,972	0.68%
2021/11/05	5	81.84	7	84.20	85.00	-2	7,842	-0.03%
2021/11/04	4	82.68	6	83.77	84.80	-2	7,630	-0.03%
2021/11/03	1	80.20	4	79.88	79.90	-3	7,371	-0.04%
2021/11/02	5	77.37	3	76.30	76.30	2	7,284	0.03%
2021/11/01	1	80.00	5	79.34	80.00	-4	7,196	-0.06%
2021/10/29	2	78.00	61	76.50	78.00	-59	7,122	-0.83%
2021/10/28	33	74.25	0	0.00	74.40	33	7,055	0.47%
2021/10/26	25	76.40	17	75.32	75.10	8	6,952	0.12%
2021/10/25	6	78.78	13	77.84	77.50	-7	6,781	-0.10%
2021/10/22	1	82.10	6	80.78	80.80	-5	6,653	-0.08%
2021/10/21	3	78.70	3	78.23	78.20	0	6,455	0.00%
2021/10/20	5	78.30	2	78.75	77.90	3	6,355	0.05%
2021/10/19	17	78.05	16	78.29	78.50	1	6,208	0.02%
2021/10/18	12	76.28	12	76.86	77.30	0	6,132	0.00%
2021/10/15	10	75.02	44	76.27	76.00	-34	6,050	-0.56%
2021/10/14	1	71.60	6	73.12	73.90	-5	5,766	-0.09%
2021/10/13	2	71.30	2	71.35	70.80	0	5,597	0.00%
2021/10/12	5	71.74	2	71.85	72.00	3	5,590	0.05%
2021/10/08	1	71.20	2	71.45	70.80	-1	5,584	-0.02%
2021/10/07	15	70.40	2	71.50	70.80	13	5,641	0.23%
2021/10/06	10	68.40	1	68.20	68.70	9	5,580	0.16%
2021/10/04	5	65.20	5.1	65.72	65.00	-0.1	5,466	0.00%
2021/10/01	1	65.79	0	0.00	65.10	1	5,413	0.02%
2021/09/30	2	68.10	0	0.00	68.00	2	5,326	0.04%
2021/09/29	7	70.29	5	70.40	69.50	2	5,269	0.04%
2021/09/28	4	72.58	2	72.60	72.60	2	5,202	0.04%
2021/09/27	125.1	73.80	99	73.75	73.10	26.1	5,041	0.52%	大買/
2021/09/24	2	71.35	3	70.63	71.30	-1	4,553	-0.02%
2021/09/23	4	68.85	3	69.00	69.00	1	4,403	0.02%
2021/09/22	3	68.17	8	68.94	68.30	-5	4,354	-0.11%
2021/09/17	3	67.93	4	68.58	68.70	-1	4,283	-0.02%
2021/09/16	3	68.17	2	67.60	67.00	1	4,227	0.02%
2021/09/15	6	67.25	4	68.75	68.90	2	4,143	0.05%
2021/09/14	1	70.50	1	71.20	70.30	0	3,902	0.00%
2021/09/13	0	0.00	1	72.50	73.00	-1	3,808	-0.03%
2021/09/10	13	72.61	6	73.03	73.10	7	3,676	0.19%
2021/09/09	23	70.37	26	70.82	71.50	-3	3,227	-0.09%
2021/09/08	4	67.08	0	0.00	66.80	4	2,827	0.14%
2021/09/07	6	69.38	10	69.01	69.90	-4	2,656	-0.15%
2021/09/06	4	68.70	1	68.00	68.40	3	2,407	0.12%
2021/09/03	6	70.08	6	69.83	70.50	0	2,298	0.00%
2021/09/02	33	68.12	27	68.10	68.60	6	1,979	0.30%
2021/09/01	10	63.50	10	63.90	65.80	0	1,608	0.00%
2021/08/31	10	61.82	12	61.93	62.00	-2	1,458	-0.14%
2021/08/19	0	0.00	1	54.60	54.40	-1	1,433	-0.07%
2021/08/18	0	0.00	1	53.60	56.50	-1	1,443	-0.07%
2021/08/11	1	57.80	0	0.00	57.30	1	1,563	0.06%
2021/08/09	0	0.00	1	60.80	59.80	-1	1,666	-0.06%
2021/08/05	3	60.70	0	0.00	60.40	3	1,783	0.17%
2021/07/28	2	58.65	0	0.00	58.50	2	1,986	0.10%
2021/07/23	0	0.00	1	61.20	60.50	-1	2,006	-0.05%
2021/07/22	1	61.20	0	0.00	62.30	1	2,060	0.05%
2021/07/15	0	0.00	4	66.50	64.30	-4	2,037	-0.20%
2021/07/14	1	65.40	2	64.25	65.40	-1	1,996	-0.05%
2021/07/13	0	0.00	1	62.60	60.70	-1	1,931	-0.05%
2021/07/12	0	0.00	1	59.90	60.00	-1	1,946	-0.05%
2021/07/08	0	0.00	3	59.73	59.70	-3	2,047	-0.15%
2021/07/05	1	61.50	0	0.00	62.80	1	2,131	0.05%
2021/06/28	1	61.60	0	0.00	61.40	1	2,236	0.04%
2021/06/24	2	60.75	1	61.50	61.20	1	2,242	0.04%
2021/05/25	1	54.50	1	54.80	55.20	0	2,608	0.00%
2021/05/21	0	0.00	1	52.10	52.40	-1	2,605	-0.04%
2021/05/19	0	0.00	1	50.50	51.90	-1	2,594	-0.04%
2021/05/18	2	46.85	1	45.15	48.10	1	2,595	0.04%
2021/05/17	1	45.80	3	44.55	44.55	-2	2,584	-0.08%
2021/05/13	1	52.70	2	50.85	50.80	-1	2,494	-0.04%
2021/05/12	0	0.00	3.1	55.67	55.20	-3.1	2,437	-0.13%
2021/05/11	4	61.60	18	61.37	61.30	-14	2,407	-0.58%
2021/05/10	1	68.40	0	0.00	68.10	1	2,333	0.04%
2021/05/07	14	68.30	0	0.00	68.80	14	2,344	0.60%
2021/05/04	2	64.50	0	0.00	65.80	2	2,472	0.08%
2021/04/27	0	0.00	7	67.20	67.50	-7	2,459	-0.28%
2021/04/26	0	0.00	2	67.00	67.00	-2	2,471	-0.08%
2021/04/22	3	67.33	2	67.40	66.80	1	2,524	0.04%
2021/04/21	9	67.48	0	0.00	67.90	9	2,556	0.35%
2021/04/20	0	0.00	2	67.00	67.20	-2	2,535	-0.08%
2021/04/19	4	67.18	0	0.00	67.20	4	2,565	0.16%
2021/04/16	3	64.70	2	65.50	65.90	1	2,547	0.04%
2021/04/15	1	63.20	0	0.00	64.00	1	2,554	0.04%
2021/04/14	1	63.20	0	0.00	62.00	1	2,567	0.04%
2021/04/13	1	64.90	1	65.20	64.30	0	2,516	0.00%
2021/04/08	0	0.00	2	66.20	66.70	-2	2,468	-0.08%
2021/04/01	2	67.35	3	67.23	66.70	-1	2,460	-0.04%
2021/03/31	1	66.60	0	0.00	66.50	1	2,469	0.04%
2021/03/29	2	67.00	0	0.00	67.10	2	2,528	0.08%
2021/03/25	0	0.00	0	67.00	66.30	0	2,685	0.00%
2021/03/24	0	0.00	0.2	67.00	66.70	-0.2	2,711	-0.01%
2021/03/17	0	0.00	15	67.79	67.70	-15	2,780	-0.54%
2021/03/16	1	67.70	0	0.00	68.10	1	2,832	0.04%
2021/03/15	1	67.50	0	0.00	68.10	1	2,841	0.04%
2021/03/11	3	67.87	0	0.00	68.10	3	2,887	0.10%
2021/03/10	1	68.10	0	0.00	67.70	1	2,882	0.03%
2021/03/05	0.1	68.50	0	0.00	68.60	0.1	2,898	0.00%
2021/03/04	3	68.90	1	69.00	68.20	2	2,914	0.07%
2021/03/03	6	71.70	0	0.00	71.10	6	2,864	0.21%
2021/03/02	1	71.80	1	71.40	71.00	0	2,890	0.00%
2021/02/26	1	70.40	0	0.00	71.20	1	2,859	0.03%
2021/02/25	0	0.00	1	70.90	71.10	-1	2,857	-0.03%
2021/02/24	0	0.00	1	70.50	70.30	-1	2,864	-0.03%
2021/02/18	0	0.00	3	71.23	71.20	-3	2,978	-0.10%
2021/02/17	0	0.00	2	68.75	69.30	-2	3,011	-0.07%
2021/02/02	2	66.90	0	0.00	67.00	2	3,048	0.07%
2021/01/29	0	0.00	4	69.10	68.80	-4	3,112	-0.13%
2021/01/28	0	0.00	2	70.35	70.20	-2	3,078	-0.06%
2021/01/27	2	72.05	0	0.00	71.70	2	3,027	0.07%
2021/01/26	1	69.00	1	69.50	68.60	0	2,911	0.00%
2021/01/25	0	0.00	7	69.60	69.00	-7	2,864	-0.24%
2021/01/15	1	68.80	0	0.00	68.90	1	2,838	0.04%
2021/01/14	1	69.30	1	69.50	70.90	0	2,786	0.00%
2021/01/13	0	0.00	3	67.77	68.10	-3	2,736	-0.11%
2021/01/12	2	66.60	0	0.00	66.70	2	2,719	0.07%
2021/01/11	1	68.70	0	0.00	68.90	1	2,692	0.04%
2021/01/08	2	67.95	0	0.00	67.50	2	2,673	0.07%
2021/01/07	4	68.10	0	0.00	68.10	4	2,656	0.15%
2021/01/06	1	69.50	1	68.60	68.30	0	2,634	0.00%
2021/01/05	1	68.50	0	0.00	68.60	1	2,611	0.04%
2021/01/04	2	69.60	0	0.00	69.40	2	2,608	0.08%
2020/12/30	1	68.60	0	0.00	68.70	1	2,597	0.04%
2020/12/29	0	0.00	1	69.20	68.60	-1	2,624	-0.04%
2020/12/28	1	67.70	0	0.00	67.90	1	2,615	0.04%
2020/12/25	1	68.60	0	0.00	68.80	1	2,581	0.04%
2020/12/24	2	70.30	0	0.00	70.20	2	2,571	0.08%
2020/12/23	2	68.10	0	0.00	69.50	2	2,559	0.08%
2020/12/22	1	68.00	1	69.20	67.60	0	2,576	0.00%
2020/12/21	0	0.00	2	69.10	68.30	-2	2,515	-0.08%
2020/12/15	2	71.55	1	71.60	71.60	1	2,710	0.04%
2020/12/14	1	72.20	0	0.00	72.90	1	2,740	0.04%
2020/12/11	1	73.20	0	0.00	72.60	1	2,810	0.04%
2020/12/10	2	74.85	0	0.00	74.60	2	2,880	0.07%
2020/12/08	1	77.70	0	0.00	77.90	1	2,958	0.03%
2020/12/07	1	79.70	0	0.00	77.30	1	2,949	0.03%
2020/12/02	0	0.00	1	82.70	82.60	-1	2,878	-0.03%
2020/11/27	3	82.83	1	83.40	83.40	2	2,869	0.07%
2020/11/25	0	0.00	3	81.73	81.40	-3	2,816	-0.11%
2020/11/23	1	81.40	0	0.00	81.50	1	2,871	0.03%
2020/11/20	1	82.90	2	82.50	82.90	-1	2,874	-0.03%
2020/11/18	0	0.00	1	82.20	82.40	-1	2,826	-0.04%
2020/11/16	3	81.67	2	81.05	81.80	1	2,855	0.04%
2020/11/12	2	78.35	1	79.00	79.00	1	2,857	0.03%
2020/11/10	1	77.70	1	78.50	78.50	0	2,919	0.00%
2020/11/09	1	77.70	1	79.10	78.50	0	2,982	0.00%
2020/11/06	0	0.00	1	77.60	78.50	-1	3,079	-0.03%
2020/11/04	1	75.10	1	75.80	75.80	0	3,117	0.00%
2020/10/29	1	75.10	8	76.03	76.20	-7	3,641	-0.19%
2020/10/28	1	74.10	1	75.60	75.40	0	3,735	0.00%
2020/10/27	0	0.00	5	74.10	74.30	-5	3,751	-0.13%
2020/10/22	0	0.00	5	71.90	72.20	-5	3,945	-0.13%
2020/10/21	0	0.00	3	72.50	72.90	-3	4,023	-0.07%
2020/10/20	10	71.15	0	0.00	71.60	10	4,154	0.24%
2020/10/19	0	0.00	10	71.00	71.00	-10	4,236	-0.24%
2020/10/15	1	70.70	0	0.00	70.90	1	4,345	0.02%
2020/10/14	1	71.50	2	71.70	71.90	-1	4,355	-0.02%
2020/10/07	0	0.00	1	73.20	72.90	-1	4,600	-0.02%
2020/10/06	1	71.50	0	0.00	71.70	1	4,641	0.02%
2020/10/05	0	0.00	1	72.90	73.00	-1	4,684	-0.02%
2020/09/29	1	71.30	0	0.00	71.00	1	4,900	0.02%
2020/09/24	2	75.25	2	75.75	74.60	0	5,324	0.00%
2020/09/23	8	79.13	5	79.18	77.30	3	5,685	0.05%
2020/09/21	0	0.00	1	77.60	78.30	-1	5,672	-0.02%
2020/09/18	2	77.00	0	0.00	77.00	2	5,673	0.04%
2020/09/17	0	0.00	10	77.20	78.10	-10	5,617	-0.18%
2020/09/16	0	0.00	5	78.04	78.00	-5	5,632	-0.09%
2020/09/15	5	76.54	8	77.01	77.10	-3	5,684	-0.05%
2020/09/14	0	0.00	5	74.80	74.20	-5	5,814	-0.09%
2020/09/11	2	69.60	1	69.80	71.00	1	5,733	0.02%
2020/09/10	3	71.00	0	0.00	70.70	3	5,824	0.05%
2020/09/07	2	70.70	0	0.00	70.70	2	6,139	0.03%
2020/09/04	1	70.70	2	70.55	71.70	-1	6,164	-0.02%
2020/09/03	3	71.37	0	0.00	71.10	3	6,194	0.05%
2020/09/02	3	71.10	2	71.55	70.80	1	6,193	0.02%
2020/09/01	4	70.73	1	71.10	71.00	3	6,217	0.05%
2020/08/31	2	71.90	1	72.80	72.30	1	6,318	0.02%
2020/08/25	5	72.12	1	72.70	72.10	4	6,399	0.06%
2020/08/24	1	73.40	0	0.00	72.60	1	6,414	0.02%
2020/08/21	0	0.00	1	72.10	72.40	-1	6,432	-0.02%
2020/08/20	1	70.00	2	72.20	70.50	-1	6,500	-0.02%
2020/08/19	8	73.81	3	74.83	73.50	5	6,602	0.08%
2020/08/18	1	75.20	2	76.50	75.20	-1	6,665	-0.02%
2020/08/17	7	75.79	11	74.95	76.20	-4	6,804	-0.06%
2020/08/14	12	76.59	2	76.15	76.90	10	7,144	0.14%
2020/08/12	3	73.30	0	0.00	73.20	3	7,304	0.04%
2020/08/11	1	75.50	1	76.50	75.80	0	7,256	0.00%
2020/08/07	3	76.83	1	76.20	76.30	2	7,369	0.03%
2020/08/06	3	82.07	6	81.07	79.60	-3	7,356	-0.04%
2020/08/05	1	83.10	3	82.47	83.10	-2	7,623	-0.03%
2020/08/04	0	0.00	2	76.00	75.80	-2	7,502	-0.03%
2020/08/03	8	74.51	21	75.62	73.70	-13	7,519	-0.17%
2020/07/29	1	81.00	0	0.00	80.10	1	8,006	0.01%
2020/07/24	0	0.00	1	84.00	80.80	-1	8,093	-0.01%
2020/07/22	1	82.50	0	0.00	82.40	1	8,100	0.01%
2020/07/17	1	79.60	7	81.46	78.90	-6	8,302	-0.07%
2020/07/16	0	0.00	6	79.48	79.60	-6	8,376	-0.07%
2020/07/15	0	0.00	3	79.00	78.00	-3	8,442	-0.04%
2020/07/14	0	0.00	10	78.15	78.70	-10	8,504	-0.12%
2020/07/13	19	78.02	0	0.00	77.70	19	8,523	0.22%
2020/07/10	3	79.20	1	78.80	77.70	2	8,572	0.02%
2020/07/09	2	81.60	0	0.00	81.10	2	8,601	0.02%
2020/07/08	1	79.60	1	80.80	81.60	0	8,613	0.00%
2020/07/07	5	78.90	1	79.80	79.80	4	8,630	0.05%
2020/07/06	1	78.60	0	0.00	78.90	1	8,763	0.01%
2020/07/03	5	79.92	3	78.13	78.00	2	8,994	0.02%
2020/07/02	8	78.43	14	78.28	79.40	-6	8,939	-0.07%
2020/07/01	0	0.00	1	72.50	72.20	-1	8,738	-0.01%
2020/06/29	2	69.50	12	69.93	69.10	-10	8,739	-0.11%
2020/06/24	1	71.00	0	0.00	70.80	1	8,718	0.01%
2020/06/23	6	71.45	1	71.20	70.60	5	8,835	0.06%
2020/06/22	13	72.45	0	0.00	72.30	13	8,839	0.15%
2020/06/19	0	0.00	13	72.82	73.60	-13	8,860	-0.15%
2020/06/18	2	69.50	0	0.00	69.40	2	8,725	0.02%
2020/06/17	1	69.00	0	0.00	69.00	1	8,838	0.01%
2020/06/16	21	70.09	1	68.70	70.60	20	8,860	0.23%
2020/06/15	0	0.00	12	67.72	67.30	-12	8,868	-0.14%
2020/06/12	0	0.00	5	63.80	67.60	-5	9,014	-0.06%
2020/06/11	0	0.00	17	65.61	65.20	-17	9,095	-0.19%
2020/06/10	2	65.90	0	0.00	67.00	2	9,153	0.02%
2020/06/09	2	66.20	3	66.80	66.20	-1	9,234	-0.01%
2020/06/08	4	67.38	0	0.00	67.00	4	9,341	0.04%
2020/06/05	2	67.90	18	67.01	67.30	-16	9,400	-0.17%
2020/06/04	1	70.00	0	0.00	69.80	1	9,466	0.01%
2020/06/03	2	69.20	0	0.00	70.20	2	9,620	0.02%
2020/06/02	2	69.85	1	69.10	69.00	1	9,744	0.01%
2020/06/01	4	69.55	2	69.75	69.60	2	9,816	0.02%
2020/05/29	2	68.30	1	69.00	68.70	1	9,858	0.01%
2020/05/27	16	67.80	3	67.27	68.10	13	10,091	0.13%
2020/05/26	5	69.10	1	69.70	68.20	4	10,310	0.04%
2020/05/25	11	70.49	1	71.30	72.50	10	10,445	0.10%
2020/05/22	4	71.23	14	70.74	69.70	-10	10,475	-0.10%
2020/05/21	37	68.55	61	69.92	71.50	-24	10,464	-0.23%
2020/05/20	4	62.98	25	64.18	65.00	-21	10,220	-0.21%
2020/05/19	3	63.03	3	62.73	62.90	0	10,586	0.00%
2020/05/18	0	0.00	1	59.80	60.80	-1	10,586	-0.01%
2020/05/15	1	60.70	3	60.87	60.80	-2	10,820	-0.02%
2020/05/14	22	62.90	5	62.46	60.60	17	11,202	0.15%
2020/05/13	10	62.50	10	61.82	61.90	0	11,770	0.00%
2020/05/12	46	63.09	32	63.11	62.10	14	12,247	0.11%
2020/05/11	1	59.60	0	0.00	61.40	1	12,047	0.01%
2020/05/08	3	59.67	1	60.50	60.20	2	12,006	0.02%
2020/05/07	19	61.31	22	61.00	60.10	-3	12,034	-0.02%
2020/05/06	4	58.78	5	59.04	58.60	-1	11,835	-0.01%
2020/05/05	2	56.50	0	0.00	55.60	2	11,633	0.02%
2020/04/30	0	0.00	4	55.98	56.30	-4	11,923	-0.03%
2020/04/29	5	57.94	6	57.38	56.30	-1	12,041	-0.01%
2020/04/28	7	56.97	5	56.44	57.20	2	12,202	0.02%
2020/04/27	0	0.00	3	54.17	54.00	-3	12,135	-0.02%
2020/04/24	11	54.23	3	54.73	54.00	8	12,214	0.07%
2020/04/23	6	55.63	0	0.00	54.60	6	12,367	0.05%
2020/04/22	22	54.85	2	55.90	55.90	20	12,442	0.16%
2020/04/21	5	53.98	18	54.29	54.00	-13	12,394	-0.10%
2020/04/20	1	53.10	1	53.20	53.40	0	12,231	0.00%
2020/04/17	10	53.70	2	52.20	52.00	8	12,138	0.07%
2020/04/15	6	53.35	3.1	53.52	53.00	2.9	12,025	0.02%
2020/04/14	2	53.75	1	53.70	54.00	1	11,926	0.01%
2020/04/13	2	53.45	2	54.35	53.10	0	11,862	0.00%
2020/04/09	4.1	52.57	5	53.32	52.80	-0.9	11,677	-0.01%
2020/04/08	7	50.56	16	51.15	51.80	-9	11,479	-0.08%
2020/04/07	0	0.00	7	47.36	48.40	-7	11,116	-0.06%
2020/04/06	1	44.10	1	43.90	44.00	0	10,970	0.00%
2020/04/01	3	45.82	0	0.00	45.50	3	10,811	0.03%
2020/03/31	1	48.35	0	0.00	47.10	1	10,793	0.01%
2020/03/27	3	51.90	3	48.67	48.40	0	10,907	0.00%
2020/03/26	3	51.23	4	51.70	51.80	-1	10,903	-0.01%
2020/03/25	6	53.60	7	51.57	51.40	-1	10,937	-0.01%
2020/03/24	3	52.63	3	52.50	52.50	0	10,937	0.00%
2020/03/20	0	0.00	10	51.90	51.40	-10	10,835	-0.09%
2020/03/19	12	47.86	2	47.78	47.20	10	10,721	0.09%
2020/03/18	0	0.00	12	51.39	50.50	-12	10,591	-0.11%
2020/03/17	4	48.55	5	49.10	49.15	-1	10,397	-0.01%
2020/03/16	1	49.00	0	0.00	46.55	1	10,242	0.01%
2020/03/13	4	45.75	1	46.90	49.45	3	10,142	0.03%
2020/03/12	5	51.50	9	52.00	50.00	-4	10,088	-0.04%
2020/03/11	4	55.10	7	55.40	54.20	-3	9,966	-0.03%
2020/03/10	7	54.07	3	53.63	55.20	4	9,869	0.04%
2020/03/09	9	57.08	7	55.87	55.00	2	9,664	0.02%
2020/03/06	1	57.70	2	57.75	57.60	-1	9,457	-0.01%
2020/03/05	21	57.49	2	58.20	56.90	19	9,328	0.20%
2020/03/04	5	57.18	0	0.00	56.70	5	9,246	0.05%
2020/03/03	6	57.88	6	58.10	57.90	0	9,238	0.00%
2020/03/02	4	56.00	2	55.70	56.00	2	9,054	0.02%
2020/02/27	3	57.10	10	57.32	55.40	-7	8,973	-0.08%
2020/02/26	9	57.39	11	57.82	57.10	-2	8,663	-0.02%
2020/02/25	0	0.00	2	55.90	55.90	-2	8,348	-0.02%
2020/02/24	9	56.42	5	56.36	55.70	4	8,210	0.05%
2020/02/21	4	54.98	4	55.50	55.50	0	8,069	0.00%
2020/02/20	11	55.72	7	55.70	55.50	4	7,975	0.05%
2020/02/19	11	57.76	11	57.72	58.20	0	7,523	0.00%
2020/02/18	8	57.79	8	58.24	57.20	0	7,427	0.00%
2020/02/17	15	61.03	14	61.06	59.70	1	7,168	0.01%
2020/02/14	16	57.80	45	58.70	60.30	-29	6,726	-0.43%
2020/02/13	28	55.05	19	55.14	54.90	9	6,002	0.15%
2020/02/12	0	0.00	1	52.50	52.40	-1	5,496	-0.02%
2020/02/11	10	52.50	0	0.00	52.00	10	5,386	0.19%
2020/02/10	7	52.21	7	52.01	51.30	0	5,538	0.00%
2020/02/07	1	52.30	0	0.00	52.00	1	5,440	0.02%
2020/02/06	2	52.90	11	52.90	53.60	-9	5,321	-0.17%
2020/02/05	14	52.89	11	53.57	52.60	3	5,214	0.06%
2020/02/04	1	51.80	7	52.26	51.70	-6	4,944	-0.12%
2020/02/03	17	52.28	11	52.46	52.70	6	4,849	0.12%
2020/01/31	12	52.51	24	53.03	53.30	-12	4,686	-0.26%
2020/01/30	4	48.30	1	49.50	49.80	3	4,367	0.07%
2020/01/17	7	50.37	6	50.35	50.30	1	4,153	0.02%
2020/01/16	8	49.28	8	49.43	49.20	0	3,998	0.00%
2020/01/15	0	0.00	1	47.60	47.20	-1	3,778	-0.03%
2020/01/14	0	0.00	2	46.95	46.60	-2	3,766	-0.05%
2020/01/10	2	45.25	0	0.00	45.40	2	3,835	0.05%
2020/01/09	0	0.00	1	45.20	45.30	-1	3,831	-0.03%
2020/01/08	0	0.00	1	44.20	44.20	-1	3,898	-0.03%
2020/01/07	1	44.65	0	0.00	44.70	1	3,949	0.03%
2020/01/06	1	45.70	0	0.00	45.65	1	3,964	0.03%
2020/01/02	1	47.25	2	47.25	47.25	-1	4,108	-0.02%
2019/12/30	0	0.00	1	46.80	46.05	-1	4,311	-0.02%
2019/12/27	1	46.55	0	0.00	46.85	1	4,271	0.02%
2019/12/26	2	46.55	1.8	46.44	46.05	0.2	4,260	0.00%
2019/12/25	3	47.85	3	47.68	47.20	0	4,222	0.00%
2019/12/24	1	47.15	4	47.68	47.70	-3	4,240	-0.07%
2019/12/23	3	47.10	2	47.25	47.60	1	4,127	0.02%
2019/12/20	2	46.23	2	46.08	46.00	0	3,987	0.00%
2019/12/19	2	45.45	3	45.60	46.50	-1	3,933	-0.03%
2019/12/18	4	44.71	10	45.38	45.10	-6	3,831	-0.16%
2019/12/02	1	43.00	2	43.10	42.65	-1	4,603	-0.02%
2019/11/29	2	44.03	2	44.25	43.75	0	4,658	0.00%
2019/11/28	3	44.62	1	44.25	44.80	2	4,686	0.04%
2019/11/26	1	43.60	1	43.65	43.60	0	4,722	0.00%
2019/11/25	1	43.05	0	0.00	42.95	1	4,789	0.02%
2019/11/20	0	0.00	1	43.25	43.15	-1	5,080	-0.02%
2019/11/19	3	43.83	2	43.75	43.60	1	5,197	0.02%
2019/11/18	0	0.00	5	44.28	44.30	-5	5,226	-0.10%
2019/11/15	0	0.00	2	43.10	43.00	-2	5,233	-0.04%
2019/11/14	1	42.00	4	41.90	41.65	-3	5,387	-0.06%
2019/11/11	0	0.00	1	41.95	42.10	-1	5,660	-0.02%
2019/11/08	3	44.17	11	44.30	43.85	-8	5,702	-0.14%
2019/11/07	12	44.08	7	44.20	44.45	5	5,784	0.09%
2019/11/06	1	43.15	0	0.00	42.50	1	5,882	0.02%
2019/11/01	0	0.00	1	42.90	43.10	-1	6,305	-0.02%
2019/10/31	1	43.55	1	43.65	43.25	0	6,445	0.00%
2019/10/30	3	42.80	2	42.75	43.15	1	6,554	0.02%
2019/10/29	2	42.63	13	42.52	42.25	-11	6,586	-0.17%
2019/10/28	1	42.75	10	42.56	42.30	-9	6,674	-0.13%
2019/10/25	2	43.15	1	43.40	42.65	1	6,713	0.01%
2019/10/24	1	43.30	20	43.13	43.40	-19	6,710	-0.28%
2019/10/23	3	42.77	4	42.78	42.50	-1	6,712	-0.01%
2019/10/22	3	43.23	1	42.95	42.75	2	6,735	0.03%
2019/10/21	1	42.40	1	42.90	42.55	0	6,731	0.00%
2019/10/18	36	42.52	4	43.05	42.85	32	6,792	0.47%
2019/10/17	1	41.30	5	41.46	41.50	-4	6,731	-0.06%
2019/10/16	3	41.50	4	41.80	41.80	-1	6,818	-0.01%
2019/10/15	4	41.10	1	41.10	40.60	3	6,821	0.04%
2019/10/09	9	38.89	8	38.59	38.85	1	6,895	0.01%
2019/10/08	5	41.05	0	0.00	41.05	5	6,871	0.07%
2019/10/07	12	42.80	0	0.00	42.30	12	6,886	0.17%
2019/10/04	3	40.45	0	0.00	40.30	3	6,848	0.04%
2019/10/02	0	0.00	2	42.40	42.40	-2	6,962	-0.03%
2019/09/27	1	42.00	1	42.10	42.05	0	6,999	0.00%
2019/09/26	8	43.75	12	44.01	43.85	-4	7,086	-0.06%
2019/09/25	2	43.65	0	0.00	43.60	2	7,157	0.03%
2019/09/24	0	0.00	1	43.90	43.80	-1	7,262	-0.01%
2019/09/23	2	44.33	2	44.10	44.30	0	7,290	0.00%
2019/09/20	2	43.90	1	43.85	43.85	1	7,379	0.01%
2019/09/19	0	0.00	1	43.95	43.60	-1	7,393	-0.01%
2019/09/18	4	43.58	1	43.25	43.40	3	7,383	0.04%
2019/09/17	1	45.35	1	45.20	45.20	0	7,202	0.00%
2019/09/16	3	45.08	1	44.75	44.85	2	7,215	0.03%
2019/09/11	1	47.40	6	46.94	47.15	-5	7,212	-0.07%
2019/09/10	5	46.70	0	0.00	46.85	5	7,338	0.07%
2019/09/09	18	46.73	1	47.20	46.70	17	7,411	0.23%
2019/09/06	2	51.45	1	51.20	51.50	1	7,243	0.01%
2019/09/05	2	51.20	1	50.90	51.40	1	7,472	0.01%
2019/09/04	3	50.93	1	50.90	51.00	2	7,480	0.03%
2019/09/03	3	51.00	1	50.50	50.50	2	7,592	0.03%
2019/08/30	2	50.80	0	0.00	50.30	2	7,796	0.03%
2019/08/29	2	50.80	1	50.80	50.80	1	7,929	0.01%
2019/08/28	2	50.80	2	50.60	50.60	0	7,921	0.00%
2019/08/27	2	51.40	2	51.60	51.00	0	7,869	0.00%
2019/08/26	2	51.30	10	51.58	51.30	-8	7,858	-0.10%
2019/08/23	2	53.90	9	53.96	53.60	-7	7,771	-0.09%
2019/08/22	5	54.60	3	54.50	54.90	2	7,731	0.03%
2019/08/20	3	55.63	2	55.55	55.00	1	7,684	0.01%
2019/08/19	1	55.40	0	0.00	55.20	1	7,690	0.01%
2019/08/16	0	0.00	6	53.23	53.20	-6	7,605	-0.08%
2019/08/15	5	53.74	2	54.00	53.90	3	7,544	0.04%
2019/08/14	4	54.78	3	55.33	54.60	1	7,517	0.01%
2019/08/13	8	53.75	3	53.87	53.10	5	7,466	0.07%
2019/08/12	2	54.80	0	0.00	54.40	2	7,543	0.03%
2019/08/08	2	54.90	3	56.23	56.50	-1	7,500	-0.01%
2019/08/07	2	54.25	2	53.10	52.80	0	7,291	0.00%
2019/08/06	0	0.00	4	52.05	53.80	-4	7,271	-0.06%
2019/08/05	4	51.98	3	51.63	50.70	1	7,113	0.01%
2019/08/02	9	53.03	1	53.00	52.70	8	7,225	0.11%
2019/08/01	8	52.58	7	52.73	53.00	1	7,491	0.01%
2019/07/31	3	51.57	1	51.40	51.60	2	7,711	0.03%
2019/07/30	4	50.90	6	51.38	51.50	-2	7,891	-0.03%
2019/07/29	1	49.75	0	0.00	50.50	1	7,944	0.01%
2019/07/26	0	0.00	1	49.65	49.60	-1	8,083	-0.01%
2019/07/25	2	49.65	0	0.00	49.85	2	8,164	0.02%
2019/07/24	1	49.80	1	49.40	49.40	0	8,324	0.00%
2019/07/23	2	49.90	3	50.08	49.80	-1	8,400	-0.01%
2019/07/22	4	50.65	1	51.20	50.70	3	8,389	0.04%
2019/07/18	12	49.40	5	49.05	49.00	7	8,547	0.08%
2019/07/17	1	49.90	0	0.00	50.10	1	8,531	0.01%
2019/07/16	3	51.50	0	0.00	50.70	3	8,540	0.04%
2019/07/15	2	51.85	5	52.14	51.90	-3	8,616	-0.03%
2019/07/12	1	51.40	1	51.40	51.50	0	8,738	0.00%
2019/07/11	0	0.00	1	50.10	50.70	-1	8,819	-0.01%
2019/07/10	1	50.50	0	0.00	50.20	1	9,016	0.01%
2019/07/08	6	49.73	0	0.00	50.60	6	10,127	0.06%
2019/07/05	5	51.86	1	52.20	51.70	4	10,138	0.04%
2019/07/04	0	0.00	3	52.30	52.10	-3	10,181	-0.03%
2019/07/03	6	52.37	4	51.80	51.70	2	10,261	0.02%
2019/07/02	0	0.00	1	55.20	54.30	-1	10,153	-0.01%
2019/06/28	2	53.85	2	54.40	54.60	0	10,178	0.00%
2019/06/27	5	54.78	3	55.20	53.70	2	10,264	0.02%
2019/06/19	10	54.00	0	0.00	53.40	10	10,343	0.10%
2019/06/17	2	54.70	3	54.93	52.70	-1	10,162	-0.01%
2019/06/14	10	55.58	6	55.62	55.00	4	10,109	0.04%
2019/06/13	6	55.63	10	55.66	54.90	-4	10,050	-0.04%
2019/06/12	9	54.13	3	54.00	54.00	6	9,826	0.06%
2019/06/11	2	53.50	10	53.46	53.10	-8	9,808	-0.08%
2019/06/10	6	52.80	3	53.17	52.60	3	9,740	0.03%
2019/06/06	11	51.82	13	52.16	52.70	-2	9,728	-0.02%
2019/06/05	11	50.08	6	49.86	51.70	5	9,543	0.05%
2019/06/04	0	0.00	1	48.10	48.40	-1	9,438	-0.01%
2019/05/30	4	47.19	4	47.58	47.45	0	9,783	0.00%
2019/05/29	6	47.61	6	46.83	47.50	0	9,802	0.00%
2019/05/27	1	45.15	1	45.60	45.60	0	9,886	0.00%
2019/05/24	11	46.06	11	46.63	45.95	0	9,851	0.00%
2019/05/23	3	46.05	0	0.00	46.25	3	9,818	0.03%
2019/05/20	3	49.00	0	0.00	48.75	3	10,042	0.03%
2019/05/17	2	52.65	2	52.60	49.55	0	9,982	0.00%
2019/05/16	2	53.00	2	52.80	51.70	0	9,904	0.00%
2019/05/14	0	0.00	1	49.10	50.80	-1	9,929	-0.01%
2019/05/13	1	50.00	3	49.95	50.00	-2	10,008	-0.02%
2019/05/10	2	50.60	4	50.10	50.00	-2	10,404	-0.02%
2019/05/09	8	53.94	9	50.99	50.50	-1	10,496	-0.01%
2019/05/08	3	54.50	1	53.90	55.00	2	10,425	0.02%
2019/05/07	0	0.00	1	52.10	53.70	-1	10,216	-0.01%
2019/05/06	5	50.40	6	50.20	50.00	-1	10,111	-0.01%
2019/05/03	3	51.20	3	51.90	51.70	0	10,062	0.00%
2019/05/02	3	50.57	6	50.27	50.70	-3	10,037	-0.03%
2019/04/30	10	50.33	73	50.68	51.20	-63	10,095	-0.62%
2019/04/29	0	0.00	1	47.50	49.25	-1	10,047	-0.01%
2019/04/26	1	49.45	0	0.00	48.50	1	10,085	0.01%
2019/04/25	22	48.10	17	49.05	49.10	5	10,291	0.05%
2019/04/24	41	49.97	1	49.05	49.00	40	10,513	0.38%
2019/04/23	0	0.00	2	49.55	50.70	-2	10,808	-0.02%
2019/04/22	3	50.03	0	0.00	49.70	3	11,100	0.03%
2019/04/18	5	50.68	1	50.30	50.00	4	10,844	0.04%
2019/04/17	4	51.40	2	51.40	52.00	2	10,676	0.02%
2019/04/16	1	50.90	3	51.47	50.70	-2	10,536	-0.02%
2019/04/15	22	49.08	15	50.06	51.00	7	10,281	0.07%
2019/04/12	15	48.45	8	47.25	46.45	7	9,716	0.07%
2019/04/11	1	46.95	5	46.48	46.95	-4	9,029	-0.04%
2019/04/10	0	0.00	1	45.85	45.75	-1	8,884	-0.01%
2019/04/09	0	0.00	3	45.77	45.45	-3	8,873	-0.03%
2019/04/08	2	45.43	6	45.38	45.10	-4	8,766	-0.05%
2019/04/03	5	45.00	1	45.05	44.70	4	8,714	0.05%
2019/04/02	0	0.00	2	43.90	43.85	-2	8,645	-0.02%
2019/04/01	1	44.40	1	44.50	44.00	0	8,611	0.00%
2019/03/29	3	43.23	135	43.38	43.85	-132	8,466	-1.56%	大賣/鉅額交易
2019/03/28	10	42.70	0	0.00	41.80	10	8,339	0.12%
2019/03/27	1	41.85	1	41.60	42.15	0	8,292	0.00%
2019/03/22	0	0.00	5	41.40	41.20	-5	8,334	-0.06%
2019/03/21	4	41.90	3	41.05	42.00	1	8,383	0.01%
2019/03/20	41	41.25	0	0.00	41.10	41	8,350	0.49%
2019/03/18	20	40.45	0	0.00	40.40	20	8,292	0.24%
2019/03/15	5	41.70	0	0.00	41.15	5	8,266	0.06%
2019/03/13	2	40.58	2	40.53	40.80	0	8,263	0.00%
2019/03/08	42	41.91	1	42.25	41.45	41	8,280	0.50%
2019/03/07	32	43.36	2	42.65	42.65	30	8,253	0.36%
2019/03/06	17	45.72	52	45.73	43.70	-35	8,223	-0.43%
2019/03/04	1	44.75	0	0.00	44.40	1	8,107	0.01%
2019/02/27	10	43.00	20	44.05	44.30	-10	8,141	-0.12%
2019/02/22	40	43.51	1	44.00	43.40	39	8,166	0.48%
2019/02/21	3	45.20	1	45.20	44.40	2	8,278	0.02%
2019/02/20	6	44.01	5	43.76	45.00	1	8,215	0.01%
2019/02/19	5	44.63	2	44.35	44.20	3	8,137	0.04%
2019/02/15	9	44.44	7	44.13	44.30	2	8,216	0.02%
2019/02/14	0	0.00	4	45.40	45.10	-4	8,225	-0.05%
2019/02/13	3	46.25	7	45.41	45.25	-4	8,184	-0.05%
2019/02/12	6	46.99	0	0.00	46.95	6	8,142	0.07%
2019/02/11	9	46.72	15	45.99	48.05	-6	8,166	-0.07%
2019/01/30	11	42.23	4	41.06	43.70	7	7,777	0.09%
2019/01/29	7	40.90	9	41.24	40.65	-2	7,542	-0.03%
2019/01/28	0	0.00	6	41.58	41.10	-6	7,297	-0.08%
2019/01/25	1	41.80	2	41.60	40.80	-1	7,166	-0.01%
2019/01/24	11	41.27	11	40.89	41.25	0	7,083	0.00%
2019/01/23	1	40.50	1	41.00	41.00	0	6,996	0.00%
2019/01/22	20	39.65	22	40.00	39.65	-2	6,839	-0.03%
2019/01/21	3	40.90	19	40.91	40.30	-16	6,699	-0.24%
2019/01/18	26	40.85	21	40.82	41.35	5	6,564	0.08%
2019/01/17	10	41.22	4	41.50	40.55	6	6,416	0.09%
2019/01/16	10	40.18	9	40.04	41.15	1	6,188	0.02%
2019/01/15	19	38.58	4	39.03	39.60	15	5,890	0.25%
2019/01/14	2	36.13	13	36.34	38.20	-11	5,445	-0.20%
2019/01/11	2	35.05	0	0.00	34.80	2	5,098	0.04%
2019/01/09	1	35.40	1	35.40	35.25	0	5,146	0.00%
2019/01/08	0	0.00	1	35.05	35.50	-1	5,156	-0.02%
2019/01/07	2	35.30	1	35.25	35.05	1	5,120	0.02%
2019/01/02	9	35.11	3	34.88	34.40	6	5,265	0.11%
2018/12/27	4	33.05	1	33.60	33.20	3	5,340	0.06%
2018/12/26	0	0.00	6	33.05	32.65	-6	5,456	-0.11%
2018/12/24	0	0.00	1	34.55	34.55	-1	5,528	-0.02%
2018/12/21	1	35.70	0	0.00	35.50	1	5,693	0.02%
2018/12/20	5	35.52	6	35.25	35.70	-1	5,646	-0.02%
2018/12/19	6	35.18	6	35.53	35.20	0	5,620	0.00%
2018/12/18	6	35.68	5	35.84	35.25	1	5,647	0.02%
2018/12/17	3	35.50	2	35.28	35.65	1	5,602	0.02%
2018/12/14	1	35.55	1	35.50	35.50	0	5,722	0.00%
2018/12/13	1	35.00	1	34.90	35.00	0	5,708	0.00%
2018/12/11	0	0.00	1	34.30	34.25	-1	5,785	-0.02%
2018/12/07	0	0.00	5	33.90	34.30	-5	5,914	-0.08%
2018/12/06	0	0.00	1	33.65	34.00	-1	5,940	-0.02%
2018/12/05	0	0.00	1	35.30	35.40	-1	5,959	-0.02%
2018/12/03	6	36.95	1	36.30	36.35	5	6,100	0.08%
2018/11/29	1	35.20	2	35.03	34.90	-1	6,381	-0.02%
2018/11/27	1	35.35	1	35.50	35.35	0	6,715	0.00%
2018/11/26	1	34.55	0	0.00	34.55	1	6,769	0.01%
2018/11/23	0	0.00	1	33.25	33.10	-1	6,853	-0.01%
2018/11/22	5	34.46	8	33.49	33.10	-3	6,997	-0.04%
2018/11/19	0	0.00	2	34.90	35.25	-2	7,658	-0.03%
2018/11/16	2	34.73	3	34.70	34.55	-1	7,754	-0.01%
2018/11/15	6	35.03	5.1	34.91	34.90	0.9	7,771	0.01%
2018/11/14	4	34.34	6	34.63	34.75	-2	7,837	-0.03%
2018/11/13	2	34.10	1	32.45	34.25	1	7,727	0.01%
2018/11/12	5	33.31	5	33.28	33.45	0	7,645	0.00%
2018/11/09	1	32.80	2	32.40	33.20	-1	7,615	-0.01%
2018/11/08	5	33.11	7	33.61	32.10	-2	7,626	-0.03%
2018/11/07	7	32.47	0	0.00	33.00	7	7,553	0.09%
2018/11/06	8	32.36	8	31.67	31.95	0	7,623	0.00%
2018/11/05	6	32.00	6	31.95	32.40	0	7,638	0.00%
2018/11/02	1	30.95	1	30.90	31.20	0	7,608	0.00%
2018/11/01	3	30.47	2	30.30	30.65	1	7,783	0.01%
2018/10/29	1	28.40	1	27.70	27.70	0	8,102	0.00%
2018/10/26	3	28.50	0	0.00	28.25	3	8,217	0.04%
2018/10/17	8	29.55	1	29.50	29.65	7	9,724	0.07%
2018/10/16	2	29.40	1	29.00	28.85	1	9,755	0.01%
2018/10/12	2	26.73	0	0.00	27.80	2	9,868	0.02%
2018/10/08	0	0.00	3	29.50	29.45	-3	10,380	-0.03%
2018/10/05	29	29.40	42	29.03	29.40	-13	10,806	-0.12%
2018/10/03	8	32.46	6	32.33	32.00	2	10,902	0.02%
2018/10/02	0	0.00	2	31.35	31.20	-2	10,818	-0.02%
2018/09/28	2	32.30	7	31.85	31.70	-5	10,991	-0.05%
2018/09/27	1	32.15	2	32.13	32.25	-1	10,989	-0.01%
2018/09/25	0	0.00	1	31.25	32.15	-1	11,008	-0.01%
2018/09/20	4	31.24	12	30.90	30.85	-8	10,881	-0.07%
2018/09/19	3	32.35	0	0.00	32.25	3	10,713	0.03%
2018/09/18	2	32.75	4	32.85	33.10	-2	10,631	-0.02%
2018/09/17	2	33.75	0	0.00	33.15	2	10,586	0.02%
2018/09/14	2	33.75	0	0.00	34.25	2	10,591	0.02%
2018/09/13	0	0.00	1	33.00	33.20	-1	10,476	-0.01%
2018/09/12	0	0.00	2	33.80	33.30	-2	10,383	-0.02%
2018/09/10	0	0.00	88	33.14	33.00	-88	10,218	-0.86%
2018/09/07	1	34.45	63	34.18	34.60	-62	10,088	-0.61%
2018/09/06	1	34.95	0	0.00	35.00	1	10,124	0.01%
2018/09/04	14	35.57	1	34.10	34.10	13	9,652	0.13%
2018/09/03	11	36.13	11	36.75	36.70	0	9,251	0.00%
2018/08/31	0	0.00	2	36.65	36.60	-2	9,128	-0.02%
2018/08/30	1	36.40	1	36.60	36.70	0	8,975	0.00%
2018/08/29	0	0.00	1	37.35	37.35	-1	8,820	-0.01%
2018/08/28	11	36.11	13	36.43	36.70	-2	8,635	-0.02%
2018/08/27	8	34.66	10	34.46	35.30	-2	8,230	-0.02%
2018/08/24	3	32.73	7	32.44	33.10	-4	7,915	-0.05%
2018/08/23	1	33.15	7	32.23	32.35	-6	7,920	-0.08%
2018/08/22	0	0.00	4	31.86	32.25	-4	7,714	-0.05%
2018/08/21	7	31.16	5	31.23	31.75	2	7,654	0.03%
2018/08/20	4	30.05	0	0.00	30.30	4	7,477	0.05%
2018/08/17	37	30.34	0	0.00	29.70	37	7,456	0.50%
2018/08/15	9	30.03	5	30.00	29.85	4	7,407	0.05%
2018/08/14	5	29.80	10	31.00	29.65	-5	7,324	-0.07%
2018/08/13	2	30.65	19	31.09	30.75	-17	7,189	-0.24%
2018/08/10	5	32.40	0	0.00	31.80	5	7,032	0.07%
2018/08/09	1	31.70	1	32.00	31.90	0	6,961	0.00%
2018/08/08	14	32.04	3	32.32	31.75	11	6,907	0.16%
2018/08/06	2	31.90	4	32.05	31.80	-2	6,687	-0.03%
2018/08/03	2	32.55	1	32.50	32.20	1	6,627	0.02%
2018/08/02	6	32.23	5	32.30	32.30	1	6,498	0.02%
2018/08/01	35	31.91	40	31.85	31.85	-5	6,373	-0.08%
2018/07/31	10	31.80	0	0.00	32.00	10	6,187	0.16%
2018/07/30	43	32.32	4	32.55	32.40	39	6,110	0.64%
2018/07/27	5	31.89	2	31.83	32.00	3	5,970	0.05%
2018/07/26	11	31.77	7	30.94	31.00	4	5,694	0.07%
2018/07/25	5	29.49	0	0.00	29.25	5	5,245	0.10%
2018/07/24	0	0.00	13	28.58	29.30	-13	5,128	-0.25%
2018/07/23	1	28.05	1	28.25	27.95	0	4,781	0.00%
2018/07/20	0	0.00	6	27.95	28.60	-6	4,759	-0.13%
2018/07/19	1	28.60	0	0.00	28.45	1	4,688	0.02%
2018/07/18	1	28.75	1	28.45	28.60	0	4,648	0.00%
2018/07/17	5	29.32	0	0.00	28.65	5	4,508	0.11%
2018/07/16	12	29.19	4	29.20	28.10	8	4,143	0.19%
2018/07/13	9	28.29	1	29.40	29.30	8	3,897	0.21%
2018/07/10	20	24.78	5	25.80	24.90	15	3,074	0.49%
2018/07/09	26	25.71	1	25.40	25.15	25	2,996	0.83%
2018/07/06	24	23.83	4	24.80	25.35	20	2,827	0.71%
2018/07/05	4	24.25	0	0.00	23.10	4	2,615	0.15%
2018/07/04	0	0.00	3	23.77	23.85	-3	2,583	-0.12%
2018/07/03	0	0.00	2	23.25	23.30	-2	2,528	-0.08%
2018/07/02	5	22.85	0	0.00	22.70	5	2,489	0.20%
2018/06/29	6	22.93	0	0.00	22.85	6	2,471	0.24%
2018/06/25	0	0.00	7	23.35	23.35	-7	2,387	-0.29%
2018/06/20	0	0.00	3	22.72	22.60	-3	2,303	-0.13%
2018/06/19	5	22.91	0	0.00	22.90	5	2,276	0.22%
2018/06/15	0	0.00	13	23.40	23.50	-13	2,256	-0.58%
2018/06/14	15	24.18	0	0.00	23.60	15	2,236	0.67%
2018/06/13	0	0.00	2	24.18	24.35	-2	2,068	-0.10%
2018/06/12	0	0.00	3	23.40	23.25	-3	2,014	-0.15%
2018/06/11	4	23.11	0	0.00	23.80	4	2,031	0.20%
2018/06/07	0	0.00	3	23.85	23.70	-3	2,010	-0.15%
2018/06/05	4	23.85	0	0.00	23.85	4	1,935	0.21%
2018/06/04	0	0.00	2	23.65	23.60	-2	1,887	-0.11%
2018/06/01	6	23.67	1	23.70	23.50	5	1,842	0.27%
2018/05/31	1	23.05	7	23.07	23.65	-6	1,706	-0.35%
2018/05/30	4	21.43	0	0.00	21.50	4	1,504	0.27%
2018/05/29	4	21.63	0	0.00	21.60	4	1,498	0.27%
2018/05/28	1	21.90	0	0.00	21.85	1	1,464	0.07%
2018/05/21	2	21.35	2	21.90	21.90	0	1,311	0.00%
2018/05/16	10	21.65	0	0.00	21.80	10	1,260	0.79%
2018/05/10	0	0.00	20	22.45	22.25	-20	1,100	-1.82%
2018/05/08	0	0.00	20	21.95	21.90	-20	981	-2.04%
2018/05/02	0	0.00	1	21.35	22.25	-1	828	-0.12%
2018/04/30	2	21.43	1	21.25	21.15	1	791	0.13%
2018/04/24	0	0.00	1	20.95	20.65	-1	654	-0.15%
2018/04/16	20	20.95	0	0.00	20.80	20	594	3.36%
2018/04/12	20	19.85	0	0.00	20.25	20	587	3.40%
2018/03/19	0	0.00	3	19.75	19.85	-3	633	-0.47%
2018/03/15	0	0.00	17	20.47	20.65	-17	634	-2.68%
2018/03/05	1	18.80	0	0.00	18.80	1	560	0.18%
2018/02/26	19	19.35	0	0.00	19.45	19	553	3.43%
2018/01/22	0	0.00	10	21.80	21.80	-10	757	-1.32%
2018/01/10	0	0.00	10	21.20	21.20	-10	759	-1.32%
2018/01/04	5	21.40	0	0.00	21.35	5	699	0.71%