茂矽 (2342)-元富-成功券商分點個股進出

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

茂矽

(2342)

可現股當沖

股價
30.50
漲跌
▲0.50
漲幅
+1.67%
成交量
340張
產業
上市半導體類股
442人加入追蹤

立即追蹤
本地時間:13:30

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

茂矽 (2342)籌碼相關－元富-成功券商分點個股進出

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

元富-成功券商分點個股進出
元富-成功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
2024/04/24	0	0.00	1	29.75	29.90	-1	703	-0.14%
2024/04/22	0	29.20	0	0.00	29.20	0	724	0.00%
2024/04/19	1	29.71	0	0.00	29.70	1	720	0.14%
2024/04/17	0	0.00	0	30.80	31.00	0	711	0.00%
2024/04/16	2	30.30	0	0.00	30.30	2	708	0.28%
2024/04/15	0	31.55	0	0.00	31.35	0	701	0.00%
2024/04/09	2	31.85	2	31.85	31.90	0	681	0.00%
2024/03/27	1	31.65	1	31.65	31.65	0	680	0.00%
2024/03/26	1	32.29	1	31.90	31.90	0	677	0.00%
2024/03/25	0	32.87	0	0.00	32.65	0	662	0.00%
2024/03/22	0	0.00	0.2	32.85	32.55	-0.2	663	-0.03%
2024/03/21	1	32.71	0	33.10	32.50	1	659	0.15%
2024/03/20	0	33.12	0	33.30	32.75	0	659	0.00%
2024/03/19	0	33.05	0	33.46	33.15	0	656	0.00%
2024/03/18	0	33.10	0	0.00	32.90	0	652	0.00%
2024/03/15	1	33.20	1	33.55	33.00	0	653	0.00%
2024/03/14	2	34.45	2	34.57	34.20	0	646	0.00%
2024/03/12	2	33.98	3	33.93	34.10	-1	589	-0.17%
2024/03/11	1	34.56	6	35.52	34.70	-5	563	-0.88%
2024/03/08	54	32.38	51	32.45	33.65	3	393	0.76%
2024/03/06	0	0.00	26	31.10	31.05	-26	333	-7.79%
2024/03/05	0	0.00	7	30.91	31.05	-7	338	-2.07%
2024/02/29	0	0.00	8	31.70	31.35	-8	335	-2.38%
2024/02/27	1	31.70	0	0.00	31.65	1	334	0.30%
2024/02/22	0	0.00	14	32.16	32.20	-14	337	-4.15%
2024/02/20	0	0.00	1	32.35	32.15	-1	349	-0.29%
2024/02/19	0.5	32.45	7	32.55	32.45	-6.5	348	-1.87%
2024/02/16	0	0.00	20	32.24	32.20	-20	347	-5.75%
2024/02/15	0	0.00	2	31.85	31.90	-2	346	-0.58%
2024/02/01	2	30.93	0	0.00	31.00	2	338	0.59%
2024/01/31	1	31.05	0	0.00	31.00	1	337	0.30%
2024/01/30	0	31.15	0	0.00	31.15	0	331	0.00%
2024/01/29	1	31.65	0	0.00	31.65	1	329	0.30%
2024/01/26	1	31.75	1	31.80	31.75	0	327	0.00%
2024/01/22	0	0.00	2	32.15	32.15	-2	329	-0.61%
2024/01/19	14	32.31	0	0.00	32.10	14	329	4.24%
2024/01/18	1	31.85	0	0.00	32.00	1	329	0.31%
2024/01/17	1	33.50	1	32.20	32.65	0	325	0.00%
2024/01/16	0	32.00	0	0.00	32.10	0	307	0.00%
2024/01/10	0	32.73	0	0.00	32.40	0	302	0.01%
2024/01/09	0	33.45	1	33.10	33.15	-1	295	-0.34%
2024/01/04	0	33.80	0	0.00	33.60	0	290	0.00%
2024/01/03	1	34.05	2	34.03	34.00	-1	285	-0.35%
2023/12/29	0	0.00	0	35.40	35.00	0	281	0.00%
2023/12/28	0	0.00	1	35.20	35.20	-1	278	-0.36%
2023/12/27	2	34.80	2	34.90	34.90	0	273	0.00%
2023/12/19	0	34.10	0	0.00	33.95	0	264	0.00%
2023/12/18	0	0.00	3	34.65	34.55	-3	262	-1.14%
2023/12/15	0	0.00	0	35.20	34.75	0	262	0.00%
2023/12/12	1	34.25	0	0.00	34.30	1	258	0.39%
2023/12/11	1	34.65	0	0.00	34.65	1	255	0.40%
2023/12/06	2	35.15	0	0.00	35.15	2	251	0.80%
2023/12/05	0	0.00	0.1	35.10	35.35	-0.1	253	-0.02%
2023/12/04	0	0.00	1	35.85	35.85	-1	256	-0.39%
2023/12/01	0	0.00	2	35.70	35.65	-2	258	-0.77%
2023/11/21	1	36.30	0	0.00	35.75	1	276	0.36%
2023/11/20	3	36.10	15	36.00	36.05	-12	276	-4.36%
2023/11/17	0	0.00	1	34.30	34.30	-1	263	-0.38%
2023/11/10	1	33.90	0	0.00	33.65	1	278	0.36%
2023/11/06	0	0.00	2	34.53	34.60	-2	362	-0.55%
2023/10/31	1	34.14	0	0.00	33.15	1	380	0.27%
2023/10/26	0	34.10	0.2	34.10	33.95	-0.2	401	-0.05%
2023/10/24	1	34.35	0	0.00	34.35	1	411	0.24%
2023/10/20	0	33.75	0	0.00	34.30	0	423	0.00%
2023/10/19	0	34.45	0	0.00	34.30	0	432	0.00%
2023/10/18	5	34.74	0	0.00	34.50	5	439	1.14%
2023/10/17	0	0.00	1	35.60	35.55	-1	443	-0.23%
2023/10/16	1	35.05	0	0.00	34.95	1	454	0.22%
2023/10/11	0	0.00	2	35.63	35.05	-2	499	-0.40%
2023/10/05	4	35.68	2	35.65	35.65	2	560	0.36%
2023/10/02	1	35.50	0	0.00	35.50	1	699	0.14%
2023/09/26	0	35.10	0	0.00	35.15	0	740	0.00%
2023/09/25	0	0.00	1	36.05	35.80	-1	748	-0.13%
2023/09/21	3	35.30	0	0.00	35.20	3	755	0.40%
2023/09/20	0	35.80	0	36.60	36.00	0	757	0.00%
2023/09/19	1	36.25	0	0.00	36.25	1	764	0.13%
2023/09/18	0	0.00	2	37.25	36.95	-2	774	-0.26%
2023/09/13	2	36.40	1	36.60	36.55	1	787	0.13%
2023/09/11	0	35.85	0	0.00	35.70	0	804	0.00%
2023/09/08	0	36.43	0	0.00	36.30	0	816	0.00%
2023/09/07	0	0.00	0.4	36.90	36.90	-0.4	834	-0.05%
2023/09/06	0	0.00	1	37.05	37.10	-1	846	-0.12%
2023/09/04	0	0.00	1	37.25	37.40	-1	855	-0.12%
2023/09/01	0	0.00	3	37.03	37.10	-3	857	-0.35%
2023/08/30	0	0.00	1.1	35.85	36.10	-1.1	878	-0.13%
2023/08/29	0	0.00	4	35.09	35.35	-4	883	-0.45%
2023/08/25	18	35.14	0	0.00	35.25	18	899	2.00%
2023/08/14	0	34.20	1	34.35	34.25	-1	995	-0.10%
2023/08/11	3	36.30	0	0.00	34.90	3	980	0.31%
2023/08/10	1	37.05	1	37.00	36.95	0	951	0.00%
2023/08/09	1	38.35	0	0.00	38.20	1	946	0.11%
2023/08/08	0	39.05	0	0.00	38.80	0	945	0.00%
2023/08/02	0	39.80	0	0.00	39.80	0	982	0.00%
2023/08/01	0	0.00	2	40.33	40.35	-2	982	-0.20%
2023/07/31	0	0.00	0	41.00	40.60	0	989	0.00%
2023/07/28	2	40.75	1	40.55	40.60	1	990	0.10%
2023/07/27	2	40.45	0	40.55	40.75	2	998	0.20%
2023/07/26	0	39.80	0	0.00	39.65	0	1,003	0.00%
2023/07/25	1	40.20	3	40.10	40.05	-2	1,017	-0.20%
2023/07/24	0	40.00	2	39.95	39.90	-2	1,031	-0.19%
2023/07/21	0	40.33	0	0.00	40.35	0	1,063	0.00%
2023/07/20	1	41.20	1	40.90	41.10	0	1,115	0.00%
2023/07/19	0	0.00	19	41.02	40.70	-19	1,140	-1.67%
2023/07/18	0	40.83	2	40.95	40.65	-2	1,246	-0.16%
2023/07/17	0	0.00	0	41.55	41.60	0	1,338	0.00%
2023/07/14	12	40.88	0	0.00	40.85	12	1,485	0.81%
2023/07/13	3.2	41.12	11	41.47	40.70	-7.8	1,502	-0.52%
2023/07/12	0.2	41.65	2	41.45	41.60	-1.8	1,511	-0.12%
2023/07/11	4	41.66	5	41.74	42.40	-1	1,526	-0.07%
2023/07/10	5	41.38	3	41.32	40.85	2	1,508	0.13%
2023/07/07	2	40.13	0	0.00	39.90	2	1,503	0.13%
2023/07/06	0	0.00	1	40.65	40.75	-1	1,544	-0.07%
2023/07/05	0	0.00	0	40.92	40.65	0	1,586	0.00%
2023/07/04	0	0.00	0	40.90	40.40	0	1,634	0.00%
2023/07/03	0	0.00	0	40.45	40.20	0	1,722	0.00%
2023/06/30	2	39.90	0	0.00	40.15	2	1,809	0.11%
2023/06/29	0	0.00	0	40.20	39.95	0	1,985	0.00%
2023/06/28	0	0.00	0	40.00	39.80	0	2,491	0.00%
2023/06/27	0	39.65	0	0.00	39.55	0	3,073	0.00%
2023/06/26	0	39.65	0	40.40	40.30	0	3,185	0.00%
2023/06/21	0	40.05	0	0.00	40.15	0	3,236	0.00%
2023/06/19	0	0.00	2	40.00	40.00	-2	3,385	-0.06%
2023/06/16	1	40.25	0	0.00	40.20	1	3,405	0.03%
2023/06/15	0	0.00	1	40.90	40.70	-1	3,466	-0.03%
2023/06/14	0	0.00	1	41.10	41.05	-1	3,467	-0.03%
2023/06/13	2	41.25	0	41.20	41.20	2	3,465	0.06%
2023/06/12	0	40.08	2	41.00	40.80	-2	3,454	-0.06%
2023/06/08	1	40.50	1	40.35	40.15	0	3,467	0.00%
2023/06/06	2	40.93	1	41.10	40.50	1	3,489	0.03%
2023/06/05	0	0.00	1	41.45	41.30	-1	3,513	-0.03%
2023/06/01	2	41.35	1	40.95	41.25	1	3,553	0.03%
2023/05/31	1	40.70	0	40.75	40.95	1	3,562	0.03%
2023/05/26	1	40.30	1	40.70	40.30	0	3,560	0.00%
2023/05/25	1	41.50	0	41.40	41.15	1	3,541	0.03%
2023/05/19	12	39.13	0	0.00	39.00	12	3,576	0.34%
2023/05/18	4	39.43	3	39.25	39.60	1	3,569	0.03%
2023/05/17	0	0.00	2	39.45	39.20	-2	3,592	-0.06%
2023/05/16	2	39.05	0	0.00	38.75	2	3,609	0.06%
2023/05/15	1	38.55	0	0.00	38.45	1	3,607	0.03%
2023/05/12	2	38.70	0	0.00	39.25	2	3,618	0.06%
2023/05/11	2	38.70	0	0.00	38.50	2	3,632	0.06%
2023/05/10	1	40.15	1	39.90	39.80	0	3,622	0.00%
2023/05/09	22	39.57	1	39.50	39.45	21	3,622	0.58%
2023/05/08	0	40.50	0	0.00	40.30	0	3,614	0.00%
2023/05/05	2	41.20	2	40.70	40.70	0	3,625	0.00%
2023/05/04	0	41.00	0	0.00	40.90	0	3,673	0.00%
2023/05/03	1	41.30	0	0.00	41.25	1	3,692	0.03%
2023/04/27	7	41.04	1	41.70	41.50	6	3,677	0.16%
2023/04/26	2.1	41.15	1	41.50	41.30	1.1	3,663	0.03%
2023/04/25	1	41.29	2	42.25	41.75	-1	3,631	-0.03%
2023/04/24	2	43.60	2	43.70	43.35	0	3,615	0.00%
2023/04/21	5.2	45.30	9	44.90	43.80	-3.8	3,582	-0.11%
2023/04/20	1	46.35	1	46.90	47.30	0	3,469	0.00%
2023/04/19	28	47.07	13	46.96	46.95	15	3,372	0.44%
2023/04/18	1	45.35	0	0.00	45.35	1	3,212	0.03%
2023/04/17	1	46.05	1	45.95	46.00	0	3,188	0.00%
2023/04/14	1	45.50	4	45.70	45.65	-3	3,159	-0.09%
2023/04/13	3	45.35	3	45.73	44.85	0	3,111	0.00%
2023/04/12	3	46.58	6	46.67	46.55	-3	3,049	-0.10%
2023/04/11	4	45.70	5	46.07	46.35	-1	3,008	-0.03%
2023/04/10	6	46.18	1	46.45	46.15	5	2,969	0.17%
2023/04/07	4	46.54	2	46.63	46.20	2	2,919	0.07%
2023/04/06	2	47.23	3	47.72	47.00	-1	2,861	-0.03%
2023/03/31	4	47.36	3	47.32	47.30	1	2,763	0.04%
2023/03/30	4	47.23	4.5	47.07	47.70	-0.5	2,673	-0.02%
2023/03/29	16.5	46.96	11	47.74	47.80	5.5	2,497	0.22%
2023/03/28	26	47.03	22.9	46.98	46.90	3.1	1,999	0.15%
2023/03/27	1	43.15	2	45.27	44.75	-1	1,418	-0.07%
2023/03/24	1	44.00	6	44.10	43.40	-5	1,310	-0.38%
2023/03/23	1	44.15	8.1	43.72	44.75	-7.1	1,251	-0.57%
2023/03/22	1	41.15	4	41.49	41.50	-3	1,116	-0.27%
2023/03/21	2	41.05	1	42.00	40.80	1	1,108	0.09%
2023/03/20	7	41.73	3.1	42.08	41.35	3.9	1,096	0.36%
2023/03/17	2	39.05	2	39.58	39.60	0	1,039	0.00%
2023/03/16	3	39.00	0	0.00	38.65	3	1,039	0.29%
2023/03/15	4	39.35	2	39.45	39.25	2	1,043	0.19%
2023/03/14	2	39.10	0	0.00	39.30	2	1,056	0.19%
2023/03/13	0.1	39.87	2	39.50	39.75	-1.9	1,083	-0.17%
2023/03/10	2	40.92	0	0.00	40.55	2	1,109	0.18%
2023/03/09	2	42.08	0	0.00	41.80	2	1,142	0.18%
2023/03/08	20	42.36	6	42.03	42.45	14	1,186	1.18%
2023/03/07	14	42.19	0	0.00	42.20	14	1,348	1.04%
2023/03/06	0	0.00	11	42.18	41.70	-11	1,420	-0.77%
2023/03/03	12	40.53	1	40.75	40.45	11	1,409	0.78%
2023/03/02	0	0.00	0	41.00	40.85	0	1,395	0.00%
2023/02/24	2	41.58	0	0.00	41.40	2	1,424	0.14%
2023/02/23	2	42.18	0	0.00	41.95	2	1,422	0.14%
2023/02/22	1	41.90	1	42.30	42.25	0	1,422	0.00%
2023/02/21	0	0.00	9	42.80	43.15	-9	1,414	-0.64%
2023/02/20	9	42.25	0	0.00	42.20	9	1,390	0.65%
2023/02/17	0	0.00	1.1	42.19	42.00	-1.1	1,380	-0.08%
2023/02/16	1	41.75	0.1	41.80	41.85	0.9	1,388	0.07%
2023/02/15	1	41.60	4	41.74	41.75	-3	1,394	-0.22%
2023/02/14	7	41.79	15	41.67	41.20	-8	1,364	-0.59%
2023/02/13	0	0.00	2	40.50	40.55	-2	1,356	-0.15%
2023/02/10	2.1	40.69	8	40.84	40.60	-5.9	1,364	-0.43%
2023/02/09	1	41.70	6	41.83	41.70	-5	1,353	-0.37%
2023/02/08	8	41.46	3	41.52	41.30	5	1,342	0.37%
2023/02/07	1	41.00	0	0.00	41.25	1	1,348	0.07%
2023/02/06	3	40.98	3	41.35	41.00	0	1,385	0.00%
2023/02/03	2	41.63	0	0.00	41.20	2	1,443	0.14%
2023/02/02	13	41.63	4.1	41.71	42.00	8.9	1,448	0.61%
2023/02/01	0	0.00	21	41.02	41.70	-21	1,396	-1.50%
2023/01/31	1.1	40.26	1	40.40	40.30	0.1	1,377	0.01%
2023/01/30	3	39.67	10	39.70	39.70	-7	1,371	-0.51%
2023/01/16	0	0.00	1	38.50	38.50	-1	1,370	-0.07%
2023/01/13	1	38.25	0	0.00	38.00	1	1,377	0.07%
2023/01/12	7	39.48	7	40.07	38.75	0	1,403	0.00%
2023/01/11	2	38.15	0	0.00	38.50	2	1,457	0.14%
2023/01/09	0	0.00	2	38.60	38.70	-2	1,508	-0.13%
2023/01/04	0	0.00	2	37.95	38.00	-2	1,547	-0.13%
2022/12/30	2	37.60	2	37.30	37.10	0	1,554	0.00%
2022/12/29	0	0.00	0.2	36.80	37.35	-0.2	1,555	-0.01%
2022/12/28	4	37.58	4	37.85	37.10	0	1,561	0.00%
2022/12/27	0	0.00	0	38.25	38.45	0	1,559	0.00%
2022/12/26	0	0.00	0	38.50	38.25	0	1,561	0.00%
2022/12/23	0	0.00	4	38.24	38.65	-4	1,575	-0.25%
2022/12/20	6	38.28	0	0.00	37.80	6	1,599	0.38%
2022/12/19	0	39.15	0	0.00	39.00	0	1,609	0.00%
2022/12/16	2	39.70	0	0.00	39.30	2	1,617	0.12%
2022/12/14	0.1	40.50	1	40.55	40.60	-0.9	1,623	-0.06%
2022/12/13	1	40.15	0	0.00	40.10	1	1,620	0.06%
2022/12/12	2	40.55	2	40.40	40.35	0	1,623	0.00%
2022/12/08	0	0.00	5	41.22	41.25	-5	1,617	-0.31%
2022/12/07	2	40.50	2	41.55	40.50	0	1,633	0.00%
2022/12/05	11	42.43	2	42.65	42.25	9	1,662	0.54%
2022/12/02	2	42.55	2.1	42.80	42.75	-0.1	1,651	0.00%
2022/12/01	4	42.03	3	42.23	42.00	1	1,612	0.06%
2022/11/30	5	41.94	4	41.88	41.75	1	1,588	0.06%
2022/11/29	29	42.01	6	41.60	41.50	23	1,566	1.47%
2022/11/28	10	40.88	10.1	42.39	42.40	-0.1	1,378	0.00%
2022/11/25	4	38.55	36	38.48	38.55	-32	1,294	-2.47%
2022/11/24	2.1	37.16	2	37.50	37.50	0.1	1,265	0.00%
2022/11/23	6	37.96	9	37.68	37.65	-3	1,265	-0.24%
2022/11/22	0	0.00	1	36.80	36.45	-1	1,238	-0.08%
2022/11/21	2	37.70	2	37.60	37.30	0	1,240	0.00%
2022/11/18	4	38.15	0	0.00	37.35	4	1,271	0.31%
2022/11/17	1	37.55	0	0.00	37.85	1	1,270	0.08%
2022/11/16	0	0.00	1	37.35	37.10	-1	1,270	-0.08%
2022/11/15	0	37.58	5	37.70	37.65	-5	1,270	-0.39%
2022/11/14	1	37.45	2.1	36.53	37.15	-1.1	1,282	-0.08%
2022/11/11	2	36.60	0	0.00	36.45	2	1,292	0.15%
2022/11/10	1	36.00	0	0.00	36.15	1	1,287	0.08%
2022/11/09	0	0.00	4	36.50	36.40	-4	1,297	-0.31%
2022/11/08	2	35.85	0	0.00	35.75	2	1,299	0.15%
2022/11/07	0.1	36.35	0	0.00	36.30	0.1	1,315	0.00%
2022/11/04	0	0.00	5.1	36.20	36.45	-5.1	1,322	-0.38%
2022/11/03	0	0.00	2.1	36.35	36.25	-2.1	1,352	-0.15%
2022/11/02	2	36.35	2	36.00	36.00	0	1,393	0.00%
2022/11/01	2	35.65	2	35.85	35.95	0	1,358	0.00%
2022/10/31	0	0.00	5	34.28	34.75	-5	1,315	-0.38%
2022/10/28	2	32.85	2	33.50	32.70	0	1,308	0.00%
2022/10/27	4	33.90	4	33.90	34.15	0	1,345	0.00%
2022/10/26	4	33.38	2	33.45	33.25	2	1,342	0.15%
2022/10/24	0	0.00	1	34.40	33.20	-1	1,337	-0.07%
2022/10/21	2	33.45	0	0.00	33.20	2	1,339	0.15%
2022/10/20	2	33.50	1	34.00	34.00	1	1,332	0.08%
2022/10/19	0	0.00	2	34.25	34.50	-2	1,301	-0.15%
2022/10/18	3	33.10	10	33.38	33.40	-7	1,212	-0.58%
2022/10/17	2	30.20	2	31.00	31.50	0	1,177	0.00%
2022/10/14	0	0.00	2	31.80	31.80	-2	1,176	-0.17%
2022/10/13	6	31.07	0	0.00	30.10	6	1,176	0.51%
2022/10/06	2	35.93	2	35.78	35.75	0	1,162	0.00%
2022/10/05	12	36.19	0	0.00	35.30	12	1,174	1.02%
2022/10/04	0	0.00	5	35.36	35.60	-5	1,184	-0.42%
2022/09/30	0	0.00	6	33.38	34.50	-6	1,203	-0.50%
2022/09/29	2	34.70	0	0.00	34.10	2	1,197	0.17%
2022/09/28	1	36.00	0	0.00	33.70	1	1,206	0.08%
2022/09/27	0.1	35.35	0	0.00	36.25	0.1	1,214	0.01%
2022/09/26	4	36.45	0	0.00	35.65	4	1,227	0.33%
2022/09/23	0.1	38.85	0	0.00	38.60	0.1	1,239	0.01%
2022/09/21	2	39.50	0	0.00	39.35	2	1,241	0.16%
2022/09/19	2.1	39.91	0	0.00	39.85	2.1	1,267	0.17%
2022/09/16	2	41.10	2	41.45	41.05	0	1,275	0.00%
2022/09/15	2	41.15	5	41.54	41.30	-3	1,303	-0.23%
2022/09/14	11.1	41.33	4	41.58	41.70	7.1	1,322	0.54%
2022/09/13	0	0.00	2.1	42.19	42.30	-2.1	1,311	-0.16%
2022/09/12	2	41.50	4.2	41.82	41.60	-2.2	1,298	-0.17%
2022/09/08	2	40.70	7.1	40.09	40.85	-5.1	1,291	-0.40%
2022/09/07	0	0.00	3	38.42	38.50	-3	1,290	-0.23%
2022/09/06	4.2	39.14	1	40.30	38.65	3.2	1,293	0.25%
2022/09/05	2	41.00	1.1	40.56	40.50	0.9	1,300	0.07%
2022/09/02	0	40.50	2	40.55	40.50	-2	1,291	-0.15%
2022/09/01	2.1	40.01	20	39.93	40.05	-17.9	1,293	-1.38%
2022/08/31	0	0.00	1	40.75	41.25	-1	1,307	-0.08%
2022/08/30	0	0.00	2	40.90	40.80	-2	1,320	-0.15%
2022/08/29	2.1	40.25	0	0.00	40.30	2.1	1,347	0.16%
2022/08/26	7.1	41.83	3	41.77	41.30	4.1	1,389	0.30%
2022/08/25	2	41.78	4.1	41.75	41.80	-2.1	1,461	-0.14%
2022/08/24	3	40.70	2	40.50	40.40	1	1,568	0.06%
2022/08/23	2	40.65	2	40.85	40.95	0	1,797	0.00%
2022/08/22	0	0.00	5	40.85	40.60	-5	1,862	-0.27%
2022/08/19	2	41.30	0	0.00	41.55	2	1,905	0.10%
2022/08/18	22	41.38	9	40.79	41.15	13	1,933	0.67%
2022/08/17	3	40.70	0.1	40.47	40.55	2.9	1,984	0.15%
2022/08/16	0	0.00	8	40.79	40.35	-8	2,030	-0.39%
2022/08/15	0	0.00	10	40.39	40.55	-10	2,065	-0.48%
2022/08/12	13	40.00	7	40.13	40.00	6	2,091	0.29%
2022/08/11	5	39.87	1	39.90	39.65	4	2,152	0.19%
2022/08/10	10.1	39.96	6	40.26	39.60	4.1	2,246	0.18%
2022/08/09	4	39.64	5.2	38.91	40.50	-1.2	2,338	-0.05%
2022/08/08	1	37.90	4	37.85	38.05	-3	2,409	-0.12%
2022/08/05	7	37.89	9	37.72	38.25	-2	2,466	-0.08%
2022/08/04	0.2	36.72	10	35.30	35.80	-9.8	2,477	-0.40%
2022/08/03	18.1	38.31	2	37.40	37.20	16.1	2,514	0.64%
2022/07/28	2	37.85	2	37.00	37.00	0	2,478	0.00%
2022/07/27	0	0.00	1	36.85	37.35	-1	2,468	-0.04%
2022/07/26	4	37.28	0	0.00	37.10	4	2,467	0.16%
2022/07/25	2	37.40	0	0.00	38.30	2	2,470	0.08%
2022/07/22	0	0.00	1	37.65	37.70	-1	2,471	-0.04%
2022/07/21	4	37.45	2	37.60	37.95	2	2,482	0.08%
2022/07/20	3	36.87	4	37.00	36.85	-1	2,482	-0.04%
2022/07/19	0	0.00	1	36.30	36.30	-1	2,491	-0.04%
2022/07/18	0	0.00	3	35.78	35.95	-3	2,492	-0.12%
2022/07/15	3	35.67	2	35.55	35.50	1	2,485	0.04%
2022/07/14	0	0.00	8	33.98	34.40	-8	2,476	-0.32%
2022/07/13	1	33.80	4	33.63	33.70	-3	2,480	-0.12%
2022/07/12	2	32.35	2	32.95	31.70	0	2,475	0.00%
2022/07/11	2	34.20	3	34.83	34.30	-1	2,479	-0.04%
2022/07/08	4	34.55	4	35.08	34.75	0	2,474	0.00%
2022/07/07	1	33.35	3	33.70	33.85	-2	2,460	-0.08%
2022/07/06	10	33.34	1	33.15	32.50	9	2,460	0.36%
2022/07/05	0	0.00	6	33.58	34.00	-6	2,467	-0.24%
2022/07/04	4.1	34.24	2	35.10	33.70	2.1	2,448	0.09%
2022/07/01	2	35.65	8	36.41	34.70	-6	2,434	-0.25%
2022/06/30	2	38.30	1	38.30	38.10	1	2,411	0.04%
2022/06/29	2	40.50	3	40.63	40.10	-1	2,408	-0.04%
2022/06/28	8	41.21	0	0.00	41.25	8	2,410	0.33%
2022/06/27	0	0.00	3.1	41.94	42.15	-3.1	2,445	-0.12%
2022/06/24	4	40.55	5	40.84	40.45	-1	2,423	-0.04%
2022/06/23	8	40.52	5	40.71	40.40	3	2,413	0.12%
2022/06/22	2	39.55	3	40.43	39.90	-1	2,389	-0.04%
2022/06/21	0.1	39.85	2	40.45	40.50	-1.9	2,363	-0.08%
2022/06/20	8	40.25	7	40.07	39.35	1	2,357	0.04%
2022/06/17	3	41.00	8	41.04	41.30	-5	2,336	-0.21%
2022/06/16	7	42.39	3	42.03	41.20	4	2,329	0.17%
2022/06/15	2	42.80	7	43.16	43.00	-5	2,310	-0.22%
2022/06/14	3.1	42.21	4	42.26	42.80	-0.9	2,329	-0.04%
2022/06/13	2	42.45	2	42.50	42.35	0	2,303	0.00%
2022/06/10	2	43.80	1	43.90	43.80	1	2,282	0.04%
2022/06/09	2	44.10	9	44.17	44.35	-7	2,276	-0.31%
2022/06/08	3	43.63	2	43.85	43.50	1	2,254	0.04%
2022/06/07	0.2	43.85	0	0.00	43.40	0.2	2,262	0.01%
2022/06/06	12.1	44.00	2	44.33	43.80	10.1	2,247	0.45%
2022/06/02	15.1	45.61	2	45.65	45.25	13.1	2,224	0.59%
2022/06/01	11	45.91	12.1	45.59	46.15	-1.1	2,163	-0.05%
2022/05/31	28	45.06	76.2	45.37	45.80	-48.2	2,030	-2.37%
2022/05/30	11	43.57	28.2	43.83	44.15	-17.2	1,820	-0.94%
2022/05/27	2.3	42.14	3	43.20	42.00	-0.7	1,751	-0.04%
2022/05/26	5.2	43.12	10	42.96	42.75	-4.8	1,712	-0.28%
2022/05/25	18	43.23	9.3	43.67	44.45	8.7	1,671	0.52%
2022/05/24	1.1	42.74	1	42.30	42.30	0.1	1,615	0.01%
2022/05/23	0	0.00	1	43.15	42.60	-1	1,568	-0.06%
2022/05/20	2.2	42.35	2	42.45	42.65	0.2	1,544	0.01%
2022/05/19	3	42.00	13	42.68	42.70	-10	1,518	-0.66%
2022/05/18	2	42.90	0.2	43.35	43.20	1.8	1,449	0.12%
2022/05/17	5.2	42.03	2	41.55	42.15	3.2	1,358	0.24%
2022/05/16	8	41.75	0.2	40.78	41.90	7.8	1,244	0.63%
2022/05/13	2	38.85	8	38.94	40.15	-6	1,131	-0.53%
2022/05/12	9.2	38.00	8	38.53	37.40	1.2	1,082	0.11%
2022/05/11	2	38.75	2	37.55	38.70	0	1,075	0.00%
2022/05/10	0	0.00	4	36.13	36.85	-4	1,042	-0.38%
2022/05/09	2	35.95	1	36.10	35.95	1	1,079	0.09%
2022/05/06	2	36.85	2	37.20	37.10	0	1,105	0.00%
2022/05/04	2	37.45	4	37.40	37.30	-2	1,136	-0.18%
2022/05/03	0	0.00	3	36.80	36.90	-3	1,156	-0.26%
2022/04/29	2	36.60	0	0.00	36.65	2	1,180	0.17%
2022/04/28	1	35.70	0	0.00	35.60	1	1,190	0.08%
2022/04/27	2	34.25	3	34.85	35.45	-1	1,193	-0.08%
2022/04/25	2	36.05	0	0.00	36.15	2	1,187	0.17%
2022/04/22	2	38.30	0	0.00	38.25	2	1,188	0.17%
2022/04/20	1	39.45	1	39.45	39.45	0	1,265	0.00%
2022/04/19	2	39.20	2	39.15	38.90	0	1,285	0.00%
2022/04/18	2	37.55	5	37.78	38.10	-3	1,306	-0.23%
2022/04/15	2	37.95	2	38.15	37.95	0	1,315	0.00%
2022/04/14	1	39.35	0	0.00	39.35	1	1,341	0.07%
2022/04/13	0	0.00	2	39.55	39.70	-2	1,376	-0.15%
2022/04/12	5	39.04	6	39.33	39.00	-1	1,435	-0.07%
2022/04/11	9	40.15	0	0.00	39.50	9	1,512	0.60%
2022/04/08	2	41.05	2	41.40	41.25	0	1,656	0.00%
2022/04/07	12	41.22	0	0.00	41.00	12	1,691	0.71%
2022/04/01	0	0.00	0	42.80	42.80	0	1,882	0.00%
2022/03/31	0	0.00	1	43.70	43.25	-1	2,118	-0.05%
2022/03/30	2	44.33	1	44.10	43.60	1	2,296	0.04%
2022/03/25	2	43.55	0	0.00	43.25	2	2,705	0.07%
2022/03/22	0	0.00	2	43.70	43.70	-2	2,832	-0.07%
2022/03/17	0	0.00	2	43.90	44.05	-2	3,067	-0.07%
2022/03/16	2	41.75	2	42.20	42.30	0	3,201	0.00%
2022/03/15	2	42.05	2	42.75	41.80	0	3,406	0.00%
2022/03/14	2	42.70	4	43.20	43.25	-2	3,968	-0.05%
2022/03/11	5	43.22	8	42.90	42.85	-3	4,999	-0.06%
2022/03/10	2	43.90	0	0.00	43.50	2	5,478	0.04%
2022/03/09	2	42.65	2	42.35	43.00	0	5,536	0.00%
2022/03/08	4	41.83	7	41.66	41.85	-3	5,639	-0.05%
2022/03/04	4	44.05	5	44.31	43.80	-1	6,035	-0.02%
2022/03/03	2	45.20	2	45.70	44.25	0	6,139	0.00%
2022/03/02	0	0.00	2	44.00	44.70	-2	6,219	-0.03%
2022/02/25	2	43.85	0	0.00	43.20	2	6,581	0.03%
2022/02/24	6	43.83	0	44.15	43.10	6	6,684	0.09%
2022/02/23	0	0.00	0	45.65	45.30	0	6,885	0.00%
2022/02/22	6	44.85	2	45.15	45.15	4	7,057	0.06%
2022/02/21	0	0.00	2	46.20	46.55	-2	7,428	-0.03%
2022/02/18	2	46.25	2	46.00	46.25	0	7,573	0.00%
2022/02/16	4	45.95	4	45.93	45.75	0	7,743	0.00%
2022/02/15	4	45.13	4	45.45	44.85	0	7,782	0.00%
2022/02/14	2	44.50	3	44.38	44.50	-1	7,802	-0.01%
2022/02/11	9	45.96	6	46.03	46.00	3	7,814	0.04%
2022/02/10	4	45.45	2	46.20	45.30	2	7,813	0.03%
2022/02/09	6	45.48	2	45.75	45.70	4	7,824	0.05%
2022/02/08	0	0.00	2	44.95	45.55	-2	7,812	-0.03%
2022/02/07	0	0.00	6	43.23	43.75	-6	7,825	-0.08%
2022/01/26	2	42.00	4	42.15	42.00	-2	7,867	-0.03%
2022/01/25	2	42.80	0	0.00	42.00	2	8,126	0.02%
2022/01/24	3	42.93	7.1	43.47	44.10	-4.1	8,427	-0.05%
2022/01/21	4	44.23	0	0.00	44.00	4	8,492	0.05%
2022/01/19	2	45.35	2	45.80	45.20	0	8,563	0.00%
2022/01/18	4	45.53	0	0.00	45.45	4	8,685	0.05%
2022/01/17	0	0.00	9	45.43	46.00	-9	8,748	-0.10%
2022/01/14	14	44.76	3	44.62	44.55	11	8,752	0.13%
2022/01/13	4	46.03	3	46.50	46.10	1	8,770	0.01%
2022/01/12	4	46.15	4	46.08	45.85	0	8,832	0.00%
2022/01/11	7	46.21	2	47.20	45.65	5	8,882	0.06%
2022/01/10	0	0.00	4	46.83	46.80	-4	8,859	-0.05%
2022/01/07	6	46.76	3	47.02	46.80	3	8,867	0.03%
2022/01/06	4	47.65	5	48.10	47.70	-1	8,850	-0.01%
2022/01/05	8	48.59	2	49.90	48.20	6	8,844	0.07%
2022/01/04	6	49.95	13	50.57	49.45	-7	8,809	-0.08%
2022/01/03	18	50.62	33	51.24	50.40	-15	8,755	-0.17%
2021/12/30	13	49.71	11	49.85	49.65	2	8,627	0.02%
2021/12/29	21.3	50.28	23	50.46	50.30	-1.7	8,616	-0.02%
2021/12/28	8.1	50.39	1	50.10	50.40	7.1	8,579	0.08%
2021/12/27	22	51.58	12	51.21	51.40	10	8,515	0.12%
2021/12/24	34	49.83	35	49.94	49.70	-1	8,333	-0.01%
2021/12/23	27	49.40	34	49.68	50.20	-7	8,194	-0.09%
2021/12/22	4	46.78	2	47.30	46.60	2	7,861	0.03%
2021/12/21	1	46.70	2	46.65	46.70	-1	7,928	-0.01%
2021/12/20	4	46.53	3	46.72	46.20	1	8,061	0.01%
2021/12/17	14	46.49	11	46.40	46.40	3	8,186	0.04%
2021/12/16	6	48.10	7	47.54	47.50	-1	8,279	-0.01%
2021/12/15	2	46.95	2	47.05	46.80	0	8,248	0.00%
2021/12/14	4	46.93	4.1	46.27	46.55	-0.1	8,220	0.00%
2021/12/13	21	48.34	2	48.45	48.05	19	8,104	0.23%
2021/12/10	18.2	48.96	2	48.95	48.35	16.2	8,052	0.20%
2021/12/09	9	51.00	4	51.55	50.20	5	7,905	0.06%
2021/12/08	40	54.48	33	53.82	53.20	7	7,716	0.09%
2021/12/07	12	53.94	23	53.73	55.50	-11	7,189	-0.15%
2021/12/06	15	52.45	20.2	52.31	54.20	-5.2	6,201	-0.08%
2021/12/03	0	0.00	6	49.21	49.30	-6	5,782	-0.10%
2021/12/02	12	48.80	4	48.83	48.40	8	5,793	0.14%
2021/12/01	19	49.32	7	50.56	49.50	12	5,913	0.20%
2021/11/30	10	49.51	20	49.77	49.80	-10	5,838	-0.17%
2021/11/29	5	46.77	4	47.35	47.80	1	5,903	0.02%
2021/11/26	10	47.87	8	48.50	48.55	2	5,885	0.03%
2021/11/25	11	48.74	6	49.23	48.80	5	5,840	0.09%
2021/11/24	4	48.53	6	48.78	49.20	-2	5,749	-0.03%
2021/11/23	9	47.14	5	47.09	47.35	4	5,662	0.07%
2021/11/22	8	48.81	12	49.44	48.90	-4	5,906	-0.07%
2021/11/19	24	48.72	23	49.26	48.15	1	6,431	0.02%
2021/11/18	24	49.10	31	49.50	49.00	-7	6,376	-0.11%
2021/11/17	16	47.98	22	46.82	48.25	-6	6,018	-0.10%
2021/11/16	16	47.73	5	45.67	45.55	11	5,891	0.19%
2021/11/15	3	46.93	7	47.01	47.00	-4	5,813	-0.07%
2021/11/12	3	45.85	3	45.73	45.55	0	5,778	0.00%
2021/11/11	2	45.10	0	0.00	44.65	2	5,783	0.03%
2021/11/10	1	44.85	1	44.80	44.70	0	5,796	0.00%
2021/11/09	0	0.00	1	44.50	43.90	-1	5,812	-0.02%
2021/11/08	5	43.80	3	44.00	43.35	2	5,862	0.03%
2021/11/05	1	43.75	0	0.00	43.95	1	5,902	0.02%
2021/11/04	3	44.07	1	43.80	44.15	2	5,930	0.03%
2021/11/03	3	44.68	3	45.38	44.75	0	5,954	0.00%
2021/11/02	27	46.98	12	46.78	44.60	15	6,113	0.25%
2021/11/01	6	48.97	58	48.91	49.50	-52	5,877	-0.88%
2021/10/29	21	45.80	6	46.03	45.45	15	5,638	0.27%
2021/10/28	3	46.12	2	45.85	45.85	1	5,780	0.02%
2021/10/27	5	45.38	5	45.59	45.50	0	5,806	0.00%
2021/10/26	14	45.31	66	45.81	45.05	-52	5,816	-0.89%
2021/10/25	6	44.57	14	44.45	44.30	-8	5,752	-0.14%
2021/10/22	13	43.62	14	43.41	43.60	-1	5,818	-0.02%
2021/10/21	14	43.34	11	44.11	43.20	3	5,913	0.05%
2021/10/20	2	44.20	2	44.13	43.90	0	5,968	0.00%
2021/10/19	40	43.36	38	41.91	44.50	2	6,024	0.03%
2021/10/18	12	40.83	7	41.16	40.90	5	6,227	0.08%
2021/10/15	22	40.97	2	41.15	41.05	20	6,727	0.30%
2021/10/14	4	39.68	2	39.80	39.45	2	7,163	0.03%
2021/10/13	14	40.06	12	39.95	40.10	2	7,457	0.03%
2021/10/12	5	41.59	2	41.95	41.20	3	7,546	0.04%
2021/10/08	21	43.65	9	43.97	42.90	12	7,701	0.16%
2021/10/07	8	43.40	7	43.37	43.25	1	7,967	0.01%
2021/10/06	16	42.43	13	43.37	42.15	3	8,630	0.03%
2021/10/05	0	0.00	7	41.25	43.10	-7	9,229	-0.08%
2021/10/04	17	42.20	13	43.27	41.85	4	9,528	0.04%
2021/10/01	17	44.11	14	44.76	43.60	3	10,224	0.03%
2021/09/30	0	0.00	1	47.35	47.25	-1	10,787	-0.01%
2021/09/29	2	48.00	3	47.40	47.80	-1	11,214	-0.01%
2021/09/28	11	48.26	19	49.28	47.80	-8	11,542	-0.07%
2021/09/27	33	48.64	37.1	48.95	48.55	-4.1	11,664	-0.04%
2021/09/24	20	47.85	12	48.45	48.40	8	11,612	0.07%
2021/09/23	28	46.68	30	46.40	47.40	-2	11,730	-0.02%
2021/09/22	20	45.07	10.1	45.16	44.60	10	11,675	0.09%
2021/09/17	23	44.80	14	43.89	45.00	9	11,684	0.08%
2021/09/16	26	44.34	11	44.26	44.10	15	11,721	0.13%
2021/09/15	2	43.90	0	0.00	44.00	2	11,916	0.02%
2021/09/14	2	45.43	2	45.30	45.00	0	12,015	0.00%
2021/09/13	2	45.25	0	0.00	45.40	2	12,019	0.02%
2021/09/10	2	46.10	5	45.85	46.15	-3	12,042	-0.02%
2021/09/09	13	45.26	11	44.97	45.50	2	12,078	0.02%
2021/09/08	11	44.57	9	44.60	43.85	2	12,046	0.02%
2021/09/07	11	46.53	2	45.90	45.55	9	12,021	0.07%
2021/09/06	5.1	48.42	3.1	48.67	47.75	2	12,001	0.02%
2021/09/03	17	49.15	20	49.82	49.50	-3	11,788	-0.03%
2021/09/02	16.1	48.89	69	49.03	48.65	-53	11,621	-0.46%
2021/09/01	12	48.11	14	48.05	48.15	-2	11,399	-0.02%
2021/08/31	7	47.27	3	47.48	47.50	4	11,310	0.04%
2021/08/30	19	47.20	16	47.62	47.75	3	11,262	0.03%
2021/08/27	8	47.43	14	47.64	47.15	-6	11,201	-0.05%
2021/08/26	58	48.91	45	49.08	48.60	13	11,085	0.12%
2021/08/25	36	48.46	44	48.06	48.35	-8	10,749	-0.07%
2021/08/24	19	42.47	18	43.26	45.45	1	10,022	0.01%
2021/08/23	4	42.20	3	42.03	42.15	1	9,919	0.01%
2021/08/20	7	40.56	6	40.86	40.40	1	9,902	0.01%
2021/08/19	14	39.79	10	40.50	39.65	4	9,878	0.04%
2021/08/18	4	39.76	13	39.96	41.60	-9	9,862	-0.09%
2021/08/17	4	40.69	4	41.08	39.65	0	9,843	0.00%
2021/08/16	4	41.43	8.1	41.59	41.70	-4.1	9,797	-0.04%
2021/08/13	8	43.54	1	43.05	42.90	7	9,773	0.07%
2021/08/12	2	43.98	11	44.12	44.65	-9	9,759	-0.09%
2021/08/11	6	43.10	1	42.50	42.50	5	9,709	0.05%
2021/08/10	2	43.85	2	45.30	45.05	0	9,675	0.00%
2021/08/09	9	45.81	9	45.75	44.80	0	9,656	0.00%
2021/08/06	15	48.24	29	48.76	46.90	-14	9,617	-0.15%
2021/08/05	13	47.56	7	47.45	47.55	6	9,441	0.06%
2021/08/04	10	47.55	12	47.65	47.40	-2	9,451	-0.02%
2021/08/03	11	47.83	7	47.66	47.80	4	9,417	0.04%
2021/08/02	2	44.95	6	45.26	45.70	-4	9,206	-0.04%
2021/07/30	8	44.38	2	45.70	43.25	6	9,165	0.07%
2021/07/29	1	44.50	9	44.45	45.25	-8	9,119	-0.09%
2021/07/28	1	42.80	5	43.48	44.50	-4	9,073	-0.04%
2021/07/27	10	47.85	7	47.32	46.10	3	8,979	0.03%
2021/07/26	4	50.05	8	49.55	49.05	-4	8,911	-0.04%
2021/07/23	26	49.89	18.1	49.21	48.20	7.9	8,835	0.09%
2021/07/22	19	50.76	27	51.26	50.60	-8	8,711	-0.09%
2021/07/21	91	50.30	73	51.00	50.60	18	8,497	0.21%
2021/07/20	45	49.32	77	49.86	49.05	-32	8,084	-0.40%
2021/07/19	34	48.75	19	48.85	49.30	15	7,852	0.19%
2021/07/16	21	47.68	15	46.86	46.55	6	7,650	0.08%
2021/07/15	22	47.19	9	47.36	47.40	13	7,615	0.17%
2021/07/14	33	48.24	54	48.98	47.45	-21	7,562	-0.28%
2021/07/13	91	52.67	19	50.63	49.70	72	7,329	0.98%
2021/07/12	103	49.70	114	50.65	51.20	-11	6,666	-0.17%	大買/大賣/
2021/07/09	33	46.98	35.4	46.69	47.20	-2.4	6,090	-0.04%
2021/07/08	37	47.37	11.6	47.32	46.10	25.4	5,809	0.44%
2021/07/07	17	44.24	96.1	44.13	44.40	-79.1	5,141	-1.54%
2021/07/06	49.1	43.42	35	43.83	42.25	14.1	4,645	0.30%
2021/07/05	5	43.20	56	43.17	43.85	-51	4,364	-1.17%
2021/07/02	35	39.34	27	39.44	39.90	8	4,083	0.20%
2021/07/01	22	37.47	4	37.80	37.05	18	4,101	0.44%
2021/06/30	12	38.68	21	38.59	38.40	-9	4,267	-0.21%
2021/06/29	10	35.50	2	36.30	35.55	8	4,615	0.17%
2021/06/24	10	36.78	8	36.49	36.35	2	4,741	0.04%
2021/06/23	0	0.00	2	35.00	36.05	-2	4,649	-0.04%
2021/06/22	2	33.28	5	33.00	32.80	-3	4,617	-0.06%
2021/06/21	13	34.16	1	33.50	33.45	12	4,633	0.26%
2021/06/18	5	35.11	3	35.33	35.25	2	4,756	0.04%
2021/06/17	0	0.00	3	34.00	34.20	-3	4,805	-0.06%
2021/06/15	5	34.95	5	35.07	34.50	0	4,909	0.00%
2021/06/09	0	0.00	0.6	32.25	32.40	-0.6	5,476	-0.01%
2021/06/07	1	32.30	0	0.00	32.50	1	5,654	0.02%
2021/06/03	0	0.00	1	33.15	32.85	-1	5,696	-0.02%
2021/05/31	33	32.38	5	32.77	32.90	28	5,707	0.49%
2021/05/28	0	0.00	2	31.85	31.85	-2	5,714	-0.04%
2021/05/27	10	31.56	6	31.29	31.40	4	5,752	0.07%
2021/05/25	23	32.22	4	32.00	31.50	19	5,980	0.32%
2021/05/24	0	0.00	9	30.19	30.30	-9	6,176	-0.15%
2021/05/21	0	0.00	1	29.60	29.80	-1	6,318	-0.02%
2021/05/20	1	28.85	1	29.10	29.00	0	6,429	0.00%
2021/05/19	2	29.15	5	29.43	30.60	-3	6,429	-0.05%
2021/05/18	1	28.35	13	27.42	28.90	-12	6,445	-0.19%
2021/05/17	8	27.38	3	26.42	26.30	5	6,449	0.08%
2021/05/14	5	29.10	0	0.00	29.20	5	6,429	0.08%
2021/05/13	2	29.15	7	28.50	29.70	-5	6,430	-0.08%
2021/05/12	11.1	31.74	5	30.49	28.90	6.1	6,415	0.10%
2021/05/11	5	32.48	1	33.95	32.05	4	6,399	0.06%
2021/05/10	3	35.15	2	35.20	35.15	1	6,399	0.02%
2021/05/07	0	0.00	10	34.73	36.15	-10	6,528	-0.15%
2021/05/06	8	34.44	0.1	33.90	34.05	7.9	6,636	0.12%
2021/05/05	0	0.00	1	35.70	34.20	-1	6,690	-0.01%
2021/05/04	5	35.03	11	35.78	35.00	-6	6,723	-0.09%
2021/05/03	4	36.83	20	36.68	36.45	-16	6,780	-0.24%
2021/04/29	1	38.10	4	38.35	38.20	-3	6,806	-0.04%
2021/04/28	5	38.82	0	0.00	38.75	5	6,899	0.07%
2021/04/27	1	39.55	0	0.00	39.15	1	7,066	0.01%
2021/04/26	13	40.63	4	40.10	40.05	9	7,466	0.12%
2021/04/23	9	40.94	23.2	40.87	40.80	-14.2	7,495	-0.19%
2021/04/22	11	39.93	4	40.18	39.95	7	7,409	0.09%
2021/04/21	10	39.79	33	40.64	39.75	-23	7,673	-0.30%
2021/04/20	34	40.22	4	40.06	39.90	30	8,196	0.37%
2021/04/19	28	38.09	11	38.44	39.05	17	8,140	0.21%
2021/04/16	4	38.60	9	38.65	38.60	-5	8,137	-0.06%
2021/04/15	11	37.89	5	37.75	37.90	6	8,149	0.07%
2021/04/14	0	0.00	1.1	37.74	38.00	-1.1	8,148	-0.01%
2021/04/13	7	39.41	2	39.18	38.60	5	8,179	0.06%
2021/04/12	19	39.44	1	39.10	38.80	18	8,165	0.22%
2021/04/09	43	41.84	12	40.95	40.50	31	8,139	0.38%
2021/04/08	5	42.36	11	42.49	42.55	-6	8,041	-0.07%
2021/04/07	39	43.45	28	43.21	42.20	11	8,091	0.14%
2021/04/06	15	41.07	14	41.78	43.00	1	8,301	0.01%
2021/04/01	64	41.31	62	41.06	40.20	2	8,232	0.02%
2021/03/31	0	0.00	4	39.80	39.25	-4	7,778	-0.05%
2021/03/30	2	39.55	62	40.15	39.50	-60	7,750	-0.77%
2021/03/29	13	39.33	14	39.65	39.55	-1	7,786	-0.01%
2021/03/26	6	39.22	2	39.05	38.60	4	7,860	0.05%
2021/03/25	2	39.08	3	38.78	38.75	-1	7,801	-0.01%
2021/03/24	4	38.84	1	38.85	38.75	3	7,770	0.04%
2021/03/23	15	39.60	5	38.96	39.50	10	7,755	0.13%
2021/03/22	51	38.95	8	38.76	38.90	43	7,628	0.56%
2021/03/19	2	38.43	0	0.00	38.00	2	7,599	0.03%
2021/03/18	7	38.93	17	38.96	38.45	-10	7,802	-0.13%
2021/03/17	3	38.55	2	38.58	38.95	1	7,788	0.01%
2021/03/16	13	38.90	24	38.39	38.90	-11	7,819	-0.14%
2021/03/15	31	39.62	12	39.70	39.65	19	7,665	0.25%
2021/03/12	14	37.46	21	38.05	38.55	-7	7,399	-0.09%
2021/03/11	1	36.45	32	36.35	37.10	-31	7,510	-0.41%
2021/03/10	3	35.30	6	35.10	35.05	-3	7,694	-0.04%
2021/03/09	3	34.43	10	34.35	34.20	-7	7,818	-0.09%
2021/03/08	21	35.80	5	35.99	34.80	16	7,860	0.20%
2021/03/05	15	35.78	10	36.10	35.65	5	7,976	0.06%
2021/03/03	9	36.99	6	36.91	37.10	3	8,467	0.04%
2021/02/26	16	38.11	13	38.48	38.40	3	8,536	0.04%
2021/02/25	29	39.45	13	39.18	38.30	16	8,593	0.19%
2021/02/24	7	38.97	25	39.13	38.60	-18	8,696	-0.21%
2021/02/23	5	37.89	8	37.68	38.25	-3	8,658	-0.03%
2021/02/22	4	37.08	3	37.82	37.15	1	8,540	0.01%
2021/02/18	4	34.61	5	34.96	35.65	-1	8,450	-0.01%
2021/02/17	0	0.00	11	34.55	34.75	-11	8,475	-0.13%
2021/02/05	21	33.86	0	0.00	33.60	21	8,477	0.25%
2021/02/04	2	33.45	0	0.00	33.70	2	8,582	0.02%
2021/02/03	0	0.00	1	34.80	34.00	-1	8,664	-0.01%
2021/02/02	1	35.30	0	0.00	34.30	1	8,708	0.01%
2021/02/01	3	34.08	2	34.50	34.00	1	8,712	0.01%
2021/01/29	8	36.66	1	37.35	35.40	7	8,679	0.08%
2021/01/28	0	0.00	6	36.53	36.55	-6	8,563	-0.07%
2021/01/27	1	35.50	2	36.10	36.20	-1	8,593	-0.01%
2021/01/26	8	36.01	2	36.15	35.90	6	8,530	0.07%
2021/01/25	11	36.44	0	0.00	36.85	11	8,485	0.13%
2021/01/22	5	37.33	9	37.65	37.60	-4	8,403	-0.05%
2021/01/21	8	38.35	8.1	37.85	37.35	-0.1	8,348	0.00%
2021/01/20	11.1	38.73	7	38.88	37.35	4.1	8,243	0.05%
2021/01/19	9	39.84	12	39.48	40.30	-3	8,042	-0.04%
2021/01/18	3	36.88	7	37.60	38.25	-4	7,613	-0.05%
2021/01/15	6	38.08	1	38.70	37.25	5	7,534	0.07%
2021/01/14	29	38.70	20	39.20	38.90	9	7,443	0.12%
2021/01/13	26	39.24	36	39.30	39.75	-10	7,078	-0.14%
2021/01/12	3	37.70	3	36.90	36.55	0	6,475	0.00%
2021/01/11	5	36.54	22	36.28	37.25	-17	6,411	-0.27%
2021/01/08	2	36.53	2	36.30	36.30	0	6,384	0.00%
2021/01/07	21	37.74	7	37.29	37.00	14	6,395	0.22%
2021/01/06	22	38.19	31	38.28	37.35	-9	6,379	-0.14%
2021/01/05	11	38.35	2	38.48	38.25	9	6,287	0.14%
2021/01/04	12	38.05	3	38.27	38.00	9	6,269	0.14%
2020/12/31	7	39.14	4	39.54	38.65	3	6,215	0.05%
2020/12/30	20.8	39.65	11.1	39.86	39.35	9.7	6,211	0.16%
2020/12/29	24	39.63	7	38.99	39.50	17	6,072	0.28%
2020/12/28	2	39.73	22	40.00	40.60	-20	5,632	-0.36%
2020/12/25	6	36.96	14	36.69	36.95	-8	5,447	-0.15%
2020/12/24	6	36.10	3	35.80	35.85	3	5,302	0.06%
2020/12/23	8	36.01	8.8	35.95	35.90	-0.8	5,307	-0.01%
2020/12/22	15	34.91	12	34.83	34.50	3	5,223	0.06%
2020/12/21	3	33.90	5	34.09	33.60	-2	5,182	-0.04%
2020/12/16	13	34.78	0	0.00	34.75	13	5,193	0.25%
2020/12/15	6	35.65	1	35.35	34.75	5	5,177	0.10%
2020/12/14	0	0.00	8	36.41	36.95	-8	5,116	-0.16%
2020/12/11	4	35.23	4	35.76	35.20	0	4,909	0.00%
2020/12/10	6	36.18	2	36.23	36.05	4	4,834	0.08%
2020/12/09	8	36.27	1	36.35	36.00	7	4,740	0.15%
2020/12/08	2	35.05	15	35.56	35.85	-13	4,652	-0.28%
2020/12/07	19	36.94	12	37.20	36.40	7	4,589	0.15%
2020/12/04	13	35.64	19	35.85	36.20	-6	4,371	-0.14%
2020/12/03	3	35.20	26	35.51	34.35	-23	4,273	-0.54%
2020/12/02	3	35.00	0	34.80	34.90	3	4,211	0.07%
2020/12/01	14	35.51	0	0.00	35.20	14	4,176	0.34%
2020/11/30	16	34.33	15	34.65	35.50	1	4,119	0.02%
2020/11/27	8	33.24	28	33.30	34.00	-20	3,878	-0.52%
2020/11/26	5	32.02	8	32.14	31.90	-3	3,622	-0.08%
2020/11/25	7	31.61	15.2	31.60	31.45	-8.2	3,564	-0.23%
2020/11/24	7	31.83	11	32.07	31.45	-4	3,500	-0.11%
2020/11/23	7	31.74	9	32.03	32.00	-2	3,386	-0.06%
2020/11/20	14	30.58	27	31.00	31.10	-13	3,124	-0.42%
2020/11/18	1	30.10	0	0.00	30.10	1	2,930	0.03%
2020/11/17	0	0.00	1.2	30.49	29.95	-1.2	2,965	-0.04%
2020/11/16	16	30.16	2	29.90	30.30	14	3,025	0.46%
2020/11/13	0	0.00	4	29.76	29.70	-4	3,000	-0.13%
2020/11/12	21	29.50	18	29.79	29.20	3	2,990	0.10%
2020/11/11	2	29.85	9	29.19	29.25	-7	2,992	-0.23%
2020/11/10	0	0.00	6	28.98	28.70	-6	2,917	-0.21%
2020/11/09	0	0.00	10	28.26	28.55	-10	2,939	-0.34%
2020/11/06	5	27.84	17	28.10	27.75	-12	2,923	-0.41%
2020/11/05	10	27.50	10	27.90	28.05	0	2,960	0.00%
2020/11/04	18	28.44	12	28.50	27.80	6	2,961	0.20%
2020/11/03	1	26.95	1	26.90	27.00	0	2,853	0.00%
2020/11/02	1	26.50	0	0.00	26.30	1	3,004	0.03%
2020/10/30	33	27.00	22	26.66	26.65	11	3,059	0.36%
2020/10/29	1	27.10	0	0.00	27.10	1	3,122	0.03%
2020/10/28	6	28.00	0	0.00	27.75	6	3,165	0.19%
2020/10/26	3	28.53	4	28.68	28.60	-1	3,470	-0.03%
2020/10/23	5	28.35	12	28.63	28.30	-7	3,511	-0.20%
2020/10/22	14	28.40	16	28.57	27.95	-2	3,713	-0.05%
2020/10/16	9	28.03	5	27.85	27.70	4	5,300	0.08%
2020/10/15	1	28.65	6	29.01	28.40	-5	5,346	-0.09%
2020/10/14	10	28.40	11	28.61	28.40	-1	5,322	-0.02%
2020/10/12	1	27.80	0	0.00	28.15	1	5,532	0.02%
2020/10/08	12	29.05	0	0.00	28.55	12	5,550	0.22%
2020/10/07	4	28.51	7	28.81	29.25	-3	5,704	-0.05%
2020/10/06	3	28.22	7	28.12	28.10	-4	5,743	-0.07%
2020/10/05	0	0.00	1	27.80	27.75	-1	5,837	-0.02%
2020/09/30	2	27.85	0	0.00	27.85	2	6,018	0.03%
2020/09/29	5	27.90	0	0.00	27.95	5	6,104	0.08%
2020/09/28	9	28.39	4	28.73	28.05	5	6,320	0.08%
2020/09/25	5	28.05	0	0.00	27.60	5	6,666	0.08%
2020/09/24	4	29.39	17.1	29.96	29.10	-13.1	6,729	-0.20%
2020/09/23	5	29.85	8	29.81	29.00	-3	6,717	-0.04%
2020/09/22	2	29.05	2	29.23	29.25	0	6,646	0.00%
2020/09/18	6	29.98	1	30.00	29.60	5	6,691	0.07%
2020/09/17	3	29.55	3	29.62	29.75	0	6,696	0.00%
2020/09/16	3	29.80	5	29.61	29.05	-2	6,691	-0.03%
2020/09/15	0	0.00	2	29.60	29.25	-2	6,686	-0.03%
2020/09/11	1	28.70	0	0.00	28.70	1	6,854	0.01%
2020/09/10	0	0.00	2	29.20	29.05	-2	6,967	-0.03%
2020/09/09	3	29.32	3	29.35	29.65	0	7,006	0.00%
2020/09/08	5	30.38	3	30.32	29.50	2	7,155	0.03%
2020/09/07	6	29.82	2	29.53	29.80	4	7,168	0.06%
2020/09/04	12	28.07	12	28.45	29.15	0	7,323	0.00%
2020/09/03	4	29.26	19	29.20	28.60	-15	7,366	-0.20%
2020/09/02	2	28.35	1	28.60	28.40	1	7,384	0.01%
2020/09/01	2	28.25	0	0.00	27.80	2	7,690	0.03%
2020/08/31	0	0.00	2	28.20	28.00	-2	8,134	-0.02%
2020/08/28	10	28.70	1	28.80	28.45	9	8,260	0.11%
2020/08/27	15	29.06	10	28.89	28.70	5	8,317	0.06%
2020/08/26	2	29.25	12	29.07	28.80	-10	8,438	-0.12%
2020/08/24	10	28.85	10	29.00	28.70	0	8,607	0.00%
2020/08/21	24	29.04	13	29.13	28.85	11	8,879	0.12%
2020/08/20	8	26.43	2	27.13	27.80	6	8,956	0.07%
2020/08/19	13	29.33	13	29.65	28.80	0	9,060	0.00%
2020/08/18	3	29.03	3	29.10	29.00	0	9,427	0.00%
2020/08/17	24	28.53	10.1	28.75	29.55	13.9	9,652	0.14%
2020/08/14	5	30.35	0	0.00	30.25	5	9,825	0.05%
2020/08/13	5	30.87	14	30.95	30.40	-9	10,056	-0.09%
2020/08/12	2	30.30	4	30.40	30.35	-2	10,137	-0.02%
2020/08/11	12	31.06	0	0.00	30.25	12	10,234	0.12%
2020/08/10	9	30.99	9	31.33	31.00	0	10,323	0.00%
2020/08/07	1	31.55	15	30.90	31.10	-14	10,536	-0.13%
2020/08/06	29	31.46	16	31.71	31.50	13	10,793	0.12%
2020/08/05	2	30.70	2	31.15	30.60	0	11,409	0.00%
2020/08/04	1	31.80	0	0.00	30.80	1	11,492	0.01%
2020/08/03	6	31.25	3	31.17	31.50	3	11,510	0.03%
2020/07/31	9	31.91	10.1	32.32	31.75	-1.1	11,665	-0.01%
2020/07/30	19	31.77	24	31.67	31.70	-5	11,690	-0.04%
2020/07/28	18	30.52	9	30.58	30.00	9	11,471	0.08%
2020/07/27	5	31.43	4	31.89	31.40	1	11,314	0.01%
2020/07/24	35	33.56	28	33.44	32.75	7	11,213	0.06%
2020/07/23	30	33.26	27	34.03	35.00	3	10,778	0.03%
2020/07/22	24	32.37	49	32.02	31.85	-25	10,416	-0.24%
2020/07/21	2	30.95	4	30.80	30.95	-2	10,113	-0.02%
2020/07/20	3	29.95	3	29.85	30.00	0	10,087	0.00%
2020/07/17	6	29.92	5	30.68	30.25	1	10,131	0.01%
2020/07/16	5	30.68	15	31.05	31.05	-10	10,196	-0.10%
2020/07/15	2	29.90	1	30.80	29.90	1	10,124	0.01%
2020/07/14	29	31.40	5	30.62	30.30	24	10,164	0.24%
2020/07/13	36	31.27	5	31.20	31.30	31	10,088	0.31%
2020/07/10	5	30.96	4	31.21	29.80	1	10,117	0.01%
2020/07/09	10	31.70	12	32.03	31.65	-2	10,050	-0.02%
2020/07/08	4	31.44	4	31.51	31.40	0	9,978	0.00%
2020/07/07	11	31.59	10	31.95	31.40	1	10,121	0.01%
2020/07/06	19	31.24	41	32.15	32.10	-22	10,105	-0.22%
2020/07/03	4	29.74	6	30.13	29.80	-2	9,864	-0.02%
2020/07/02	1	29.90	5	29.63	29.75	-4	9,849	-0.04%
2020/07/01	1	29.05	0	0.00	28.65	1	9,776	0.01%
2020/06/29	3	28.72	4	28.50	28.40	-1	9,798	-0.01%
2020/06/24	2	28.50	1	28.65	28.65	1	9,808	0.01%
2020/06/23	2	28.03	2.1	28.16	28.10	-0.1	9,881	0.00%
2020/06/19	1	28.80	1	29.25	28.70	0	10,037	0.00%
2020/06/18	3	29.17	5	29.11	28.90	-2	10,006	-0.02%
2020/06/17	8	28.76	9	28.92	29.30	-1	9,983	-0.01%
2020/06/16	0	0.00	1	28.40	28.55	-1	10,028	-0.01%
2020/06/15	14	28.32	65	28.21	27.60	-51	10,041	-0.51%
2020/06/12	9	28.99	6	29.39	29.55	3	10,000	0.03%
2020/06/11	14	31.15	12	31.84	30.65	2	10,028	0.02%
2020/06/10	19	30.73	14	30.66	30.50	5	9,956	0.05%
2020/06/09	4	31.48	0	0.00	30.90	4	10,113	0.04%
2020/06/08	38	32.16	38	32.55	31.80	0	10,273	0.00%
2020/06/05	22	32.20	39	32.53	32.00	-17	10,301	-0.17%
2020/06/04	15	30.27	14	30.46	30.30	1	10,400	0.01%
2020/06/03	3	29.80	0	0.00	29.80	3	10,470	0.03%
2020/06/02	10	30.35	12	30.53	29.85	-2	10,591	-0.02%
2020/06/01	8	29.86	2	29.95	29.75	6	10,572	0.06%
2020/05/29	7	29.50	7	29.79	29.95	0	10,673	0.00%
2020/05/28	26.7	31.13	23	30.79	29.15	3.7	10,925	0.03%
2020/05/27	12	30.87	7	30.71	30.10	5	11,098	0.05%
2020/05/26	13	30.94	11	30.78	30.50	2	11,339	0.02%
2020/05/25	51	30.69	43	30.66	31.50	8	11,720	0.07%
2020/05/22	22	29.49	17	29.94	28.95	5	11,644	0.04%
2020/05/21	17	29.56	11.7	29.14	29.80	5.3	11,789	0.05%
2020/05/20	24	28.99	27	28.77	27.80	-3	11,720	-0.03%
2020/05/19	22	28.08	20	27.87	28.90	2	11,521	0.02%
2020/05/18	11	26.53	3	26.78	26.30	8	11,483	0.07%
2020/05/15	18	28.20	8	28.04	28.10	10	11,530	0.09%
2020/05/14	13.2	28.51	5	29.54	27.90	8.2	11,462	0.07%
2020/05/13	21	29.34	27	29.55	29.60	-6	11,216	-0.05%
2020/05/12	59	28.71	73	28.96	29.30	-14	10,902	-0.13%
2020/05/11	7	26.69	23	26.71	27.30	-16	10,127	-0.16%
2020/05/08	8	24.63	0	0.00	24.85	8	9,980	0.08%
2020/05/07	18	25.47	17	25.75	25.15	1	9,875	0.01%
2020/05/06	6	24.63	5	24.95	24.75	1	9,655	0.01%
2020/04/30	4	24.85	5	25.16	24.55	-1	9,434	-0.01%
2020/04/29	20	24.44	4	24.79	24.60	16	9,345	0.17%
2020/04/28	15	25.21	18	25.02	24.90	-3	9,237	-0.03%
2020/04/27	1	24.30	10	24.12	24.50	-9	9,071	-0.10%
2020/04/24	4	22.95	4	23.35	23.05	0	8,927	0.00%
2020/04/23	2	23.10	4	23.23	23.00	-2	8,887	-0.02%
2020/04/22	2	22.53	15	22.67	23.15	-13	8,829	-0.15%
2020/04/21	21	23.45	2	23.53	22.40	19	8,748	0.22%
2020/04/20	4	24.65	2	24.50	24.50	2	8,571	0.02%
2020/04/17	6	24.95	7	24.97	24.80	-1	8,491	-0.01%
2020/04/16	13	25.17	14	25.14	24.70	-1	8,385	-0.01%
2020/04/15	9	25.11	3.3	25.22	24.30	5.7	8,257	0.07%
2020/04/13	2	24.95	0	0.00	24.00	2	8,038	0.02%
2020/04/10	4.1	24.26	7	24.32	24.90	-2.9	7,923	-0.04%
2020/04/09	21	24.48	3	24.30	23.30	18	7,686	0.23%
2020/04/08	6	23.89	12	23.95	24.45	-6	7,456	-0.08%
2020/04/07	0	0.00	4	21.69	22.25	-4	7,284	-0.05%
2020/04/06	0	0.00	10	20.30	20.25	-10	7,163	-0.14%
2020/04/01	7	19.89	0	0.00	19.90	7	7,120	0.10%
2020/03/31	2	20.03	0	0.00	20.00	2	7,060	0.03%
2020/03/30	0	0.00	2	20.40	20.20	-2	7,008	-0.03%
2020/03/27	10	21.05	5	21.08	20.20	5	6,963	0.07%
2020/03/25	11	19.38	25	19.87	20.20	-14	6,797	-0.21%
2020/03/24	12	18.04	28	18.19	18.50	-16	6,663	-0.24%
2020/03/23	8	17.17	34	17.30	17.15	-26	6,640	-0.39%
2020/03/20	36	19.87	28	20.29	18.95	8	6,653	0.12%
2020/03/19	41	19.85	10	20.15	18.95	31	6,479	0.48%
2020/03/18	10	22.56	6	23.02	21.05	4	6,401	0.06%
2020/03/17	9	23.04	8	23.38	23.35	1	6,262	0.02%
2020/03/16	22.2	25.24	7	24.96	23.25	15.2	6,078	0.25%
2020/03/13	6	24.80	2	24.50	25.80	4	5,908	0.07%
2020/03/12	23	26.08	3.4	26.47	26.20	19.6	5,675	0.35%
2020/03/11	7	29.17	6	28.68	28.40	1	5,424	0.02%
2020/03/10	13	29.48	13	29.72	30.60	0	5,075	0.00%
2020/03/09	12	28.75	28	28.45	28.20	-16	4,517	-0.35%
2020/03/06	13	29.60	19	29.87	28.20	-6	4,295	-0.14%
2020/03/05	1	29.50	1	29.30	29.40	0	4,103	0.00%
2020/03/04	4	29.88	2.4	29.48	29.80	1.6	3,979	0.04%
2020/03/03	25	29.93	25	29.70	29.80	0	3,792	0.00%
2020/03/02	18	29.04	30	28.51	29.70	-12	3,420	-0.35%
2020/02/27	22	27.53	14	27.68	27.00	8	2,946	0.27%
2020/02/26	23	27.72	34	29.25	27.70	-11	2,564	-0.43%
2020/02/25	16	25.35	27.1	25.99	27.60	-11.1	1,970	-0.56%
2020/02/24	21	24.45	37	24.57	25.50	-16	1,636	-0.98%
2020/02/21	3	23.00	19	22.77	23.50	-16	1,230	-1.30%
2020/02/20	8	21.58	8	22.14	21.40	0	998	0.00%
2020/02/19	27	21.59	18	21.64	21.90	9	927	0.97%
2020/02/18	9	20.62	1	20.55	21.60	8	793	1.01%
2020/02/17	2	19.60	2	20.35	20.45	0	617	0.00%
2020/02/14	0	0.00	11	18.48	18.60	-11	539	-2.04%
2020/02/12	10	18.20	0	0.00	18.10	10	536	1.86%
2020/02/07	1	17.30	0	0.00	17.20	1	531	0.19%
2020/01/30	1	17.15	1	17.60	17.50	0	516	0.00%
2020/01/20	0	0.00	5	19.10	19.05	-5	497	-1.00%
2019/12/24	1	19.90	0	0.00	19.80	1	485	0.21%
2019/12/20	1	20.65	7	20.61	20.35	-6	486	-1.23%
2019/12/19	0	0.00	1	20.60	20.30	-1	475	-0.21%
2019/12/17	11	21.00	0.2	20.70	20.80	10.8	431	2.50%
2019/12/10	0	0.00	2	19.65	19.65	-2	352	-0.57%
2019/12/06	10	18.95	10	19.35	19.10	0	345	0.00%
2019/12/05	0	0.00	13	18.35	18.50	-13	321	-4.04%
2019/12/03	12	18.16	0	0.00	18.15	12	337	3.56%
2019/11/28	3	18.95	0	0.00	19.00	3	378	0.79%
2019/11/21	0	0.00	15	18.35	18.45	-15	403	-3.71%
2019/11/20	1	18.50	0	0.00	18.25	1	410	0.24%
2019/11/18	10	18.65	0	0.00	18.60	10	423	2.36%
2019/11/11	0	0.00	10	18.90	18.90	-10	459	-2.17%
2019/10/25	2	19.70	0	0.00	19.70	2	541	0.37%
2019/10/24	4	20.00	2	20.10	19.95	2	607	0.33%
2019/10/23	0	0.00	5	20.60	20.15	-5	629	-0.79%
2019/10/22	0	0.00	1	20.05	20.00	-1	648	-0.16%
2019/10/15	0	0.00	2	19.60	19.55	-2	687	-0.29%
2019/10/14	1	19.55	1	19.50	19.50	0	716	0.00%
2019/10/04	2	19.50	0	0.00	19.40	2	810	0.25%
2019/10/01	2	19.25	0	0.00	19.25	2	826	0.24%
2019/09/27	0.1	19.30	0	0.00	19.30	0.1	829	0.01%
2019/09/26	3	19.93	0	0.00	19.85	3	819	0.37%
2019/09/25	0.1	20.30	0	0.00	20.30	0.1	811	0.01%
2019/09/23	1	21.00	0	0.00	20.95	1	805	0.12%
2019/09/20	0	0.00	1	21.30	21.30	-1	798	-0.13%
2019/09/19	1	21.30	2	21.40	21.10	-1	790	-0.13%
2019/09/17	2	21.45	0	0.00	21.45	2	810	0.25%
2019/09/09	0	0.00	1	21.05	20.90	-1	889	-0.11%
2019/09/06	5	21.34	2	21.00	21.00	3	887	0.34%
2019/09/04	1	21.45	1	21.25	21.25	0	866	0.00%
2019/09/03	0.1	21.50	0	0.00	21.60	0.1	861	0.01%
2019/09/02	3	20.60	3	21.02	21.35	0	831	0.00%
2019/08/30	3	20.40	2	20.40	20.40	1	820	0.12%
2019/08/29	2	20.45	4	20.40	20.30	-2	814	-0.25%
2019/08/28	1	19.90	2	20.35	20.30	-1	810	-0.12%
2019/08/27	1	19.70	0	0.00	19.80	1	799	0.13%
2019/08/23	1	20.25	12	20.65	20.15	-11	796	-1.38%
2019/08/22	2	19.95	1	20.15	20.25	1	789	0.13%
2019/08/21	0	0.00	1	19.60	19.60	-1	776	-0.13%
2019/08/20	2	19.55	1	19.60	19.60	1	773	0.13%
2019/08/19	0	0.00	3	19.55	19.45	-3	767	-0.39%
2019/08/16	7	18.81	1	18.80	18.80	6	762	0.79%
2019/08/13	0	0.00	0	19.40	19.50	0	746	0.00%
2019/08/08	0	0.00	0	19.65	19.65	0	755	-0.01%
2019/08/06	4	19.15	0	0.00	19.30	4	757	0.53%
2019/07/30	1	20.25	2	20.25	20.15	-1	780	-0.13%
2019/07/29	1	21.50	1	21.20	21.20	0	766	0.00%
2019/07/26	7	22.33	4	22.28	21.15	3	752	0.40%
2019/07/24	2	21.50	2	21.65	21.65	0	669	0.00%
2019/07/23	0	0.00	13	21.15	21.80	-13	650	-2.00%
2019/07/17	3	21.33	0	0.00	21.05	3	657	0.46%
2019/07/16	7	21.61	4	21.93	21.40	3	654	0.46%
2019/07/12	0	0.00	1	21.10	21.80	-1	638	-0.16%
2019/07/11	0	0.00	7	20.45	20.55	-7	611	-1.14%
2019/07/10	2	20.03	0	0.00	20.00	2	623	0.32%
2019/07/08	0	0.00	1.2	20.38	20.35	-1.2	628	-0.19%
2019/07/04	10	19.90	8	20.20	20.55	2	622	0.32%
2019/07/03	4	19.60	0	0.00	19.75	4	622	0.64%
2019/07/01	4	19.85	0	0.00	19.80	4	660	0.61%
2019/06/27	4	19.85	0	0.00	19.90	4	677	0.59%
2019/06/24	0	0.00	5	20.52	20.20	-5	680	-0.74%
2019/06/20	0	0.00	1	19.90	19.70	-1	669	-0.15%
2019/06/19	1	20.15	1	19.95	19.95	0	672	0.00%
2019/06/18	18	19.97	17	20.02	19.90	1	661	0.15%
2019/06/17	2	19.48	14	19.30	19.80	-12	631	-1.90%
2019/06/14	0	0.00	4	18.15	18.00	-4	598	-0.67%
2019/06/11	4	18.00	0	0.00	18.10	4	640	0.62%
2019/06/10	0	0.00	2	18.50	18.35	-2	641	-0.31%
2019/05/29	0	0.00	3	18.00	18.00	-3	754	-0.40%
2019/05/28	3	17.65	0	0.00	17.70	3	772	0.39%
2019/05/24	0	0.00	2	18.05	17.80	-2	904	-0.22%
2019/05/23	0	0.00	1	17.55	17.75	-1	945	-0.11%
2019/05/22	1	18.15	4	18.10	18.00	-3	963	-0.31%
2019/05/20	4	17.55	0	0.00	17.55	4	988	0.40%
2019/05/16	2	18.20	0	0.00	18.25	2	1,046	0.19%
2019/05/15	1	18.75	0	0.00	18.80	1	1,133	0.09%
2019/05/14	0	0.00	2	18.30	18.70	-2	1,211	-0.17%
2019/05/10	5	19.22	0	0.00	18.90	5	1,242	0.40%
2019/05/09	2	19.70	0	0.00	19.20	2	1,242	0.16%
2019/05/06	2	20.65	0	0.00	20.45	2	1,284	0.16%
2019/04/29	1	20.35	2	20.58	20.35	-1	1,331	-0.08%
2019/04/25	4	20.95	10	21.35	21.00	-6	1,347	-0.45%
2019/04/24	7	21.66	0	0.00	21.20	7	1,354	0.52%
2019/04/22	7	22.35	1	22.50	22.10	6	1,410	0.43%
2019/04/19	1	22.00	2	22.05	22.20	-1	1,419	-0.07%
2019/04/18	1	22.00	1	22.05	21.80	0	1,412	0.00%
2019/04/17	0	0.00	3	23.30	22.85	-3	1,418	-0.21%
2019/04/15	1	22.00	0	0.00	22.00	1	1,379	0.07%
2019/04/12	1	21.70	3	21.70	21.70	-2	1,388	-0.14%
2019/04/10	0	0.00	6	22.50	22.50	-6	1,392	-0.43%
2019/04/09	5	22.30	1	22.60	22.60	4	1,409	0.28%
2019/04/08	3	22.60	4	22.90	22.65	-1	1,423	-0.07%
2019/04/02	0	0.00	1	22.10	22.00	-1	1,461	-0.07%
2019/04/01	2	21.90	5	21.91	21.95	-3	1,460	-0.21%
2019/03/25	6	21.10	0	0.00	20.90	6	1,738	0.35%
2019/03/22	3	21.95	9	21.85	21.85	-6	1,746	-0.34%
2019/03/15	2	22.45	0	0.00	21.90	2	1,859	0.11%
2019/03/14	2	22.80	0	0.00	22.50	2	1,864	0.11%
2019/03/12	1	23.30	1	22.90	22.90	0	1,910	0.00%
2019/03/11	0	0.00	6	22.82	23.10	-6	1,932	-0.31%
2019/03/07	6	22.32	0	0.00	22.25	6	2,017	0.30%
2019/03/05	0	0.00	5	23.26	22.90	-5	2,140	-0.23%
2019/03/04	1	23.50	0	0.00	23.20	1	2,136	0.05%
2019/02/27	3	23.80	1	23.80	23.80	2	2,113	0.09%
2019/02/26	9	25.06	2	24.95	24.30	7	2,108	0.33%
2019/02/25	7	24.05	1	24.15	24.20	6	2,049	0.29%
2019/02/22	4	23.69	109	23.76	23.40	-105	2,028	-5.18%	大賣/鉅額交易
2019/02/19	0	0.00	2	22.80	22.95	-2	1,956	-0.10%
2019/02/18	1	23.00	9	23.34	22.90	-8	1,948	-0.41%
2019/02/15	11	22.89	0	0.00	22.50	11	1,911	0.58%
2019/02/14	110	23.41	2	23.33	23.40	108	1,884	5.73%	大買/鉅額交易
2019/02/13	5	22.54	6	22.94	23.20	-1	1,797	-0.06%
2019/02/12	3	21.62	2	22.13	21.95	1	1,723	0.06%
2019/02/11	1	20.90	1	21.35	21.35	0	1,691	0.00%
2019/01/30	1	20.70	1	20.60	20.60	0	1,675	0.00%
2019/01/29	3	20.85	1	20.65	20.65	2	1,669	0.12%
2019/01/28	1	20.55	1	20.95	20.95	0	1,663	0.00%
2019/01/25	2	20.65	1	20.35	20.35	1	1,657	0.06%
2019/01/24	1	20.00	0	0.00	20.00	1	1,655	0.06%
2019/01/23	0	0.00	6	20.03	20.10	-6	1,658	-0.36%
2019/01/22	4	19.65	0	0.00	19.65	4	1,657	0.24%
2019/01/18	2	19.88	0	0.00	20.00	2	1,627	0.12%
2019/01/16	2	20.05	0	0.00	20.15	2	1,611	0.12%
2019/01/15	2	20.20	0	0.00	19.90	2	1,592	0.13%
2019/01/11	0	0.00	8	19.88	19.70	-8	1,529	-0.52%
2019/01/09	0	0.00	4	19.95	19.40	-4	1,515	-0.26%
2019/01/07	1	19.30	0	0.00	18.95	1	1,495	0.07%
2019/01/04	2	18.20	37	18.32	18.60	-35	1,496	-2.34%
2019/01/03	0	0.00	1	19.05	19.05	-1	1,493	-0.07%
2019/01/02	2	19.55	2	19.40	19.50	0	1,497	0.00%
2018/12/28	0	0.00	2	19.95	19.85	-2	1,497	-0.13%
2018/12/27	2	19.60	4	19.68	19.40	-2	1,505	-0.13%
2018/12/26	6.5	18.80	0	0.00	18.90	6.5	1,488	0.44%
2018/12/20	0	0.00	2	20.85	20.75	-2	1,456	-0.14%
2018/12/19	3	21.47	2	22.10	21.20	1	1,438	0.07%
2018/12/18	7	21.87	2	21.65	21.65	5	1,380	0.36%
2018/12/17	35	24.59	3	24.65	24.05	32	1,226	2.61%
2018/12/14	10	23.73	0	0.00	24.10	10	1,211	0.83%
2018/12/13	13	24.14	6	23.94	23.90	7	1,221	0.57%
2018/12/12	0	0.00	6	24.65	24.50	-6	1,205	-0.50%
2018/12/10	4	22.88	0	0.00	22.60	4	1,172	0.34%
2018/12/07	3	25.32	1	25.20	24.60	2	1,134	0.18%
2018/12/05	1	26.60	0	0.00	27.25	1	1,092	0.09%
2018/12/04	3	28.02	2	29.00	27.85	1	1,068	0.09%
2018/12/03	0	0.00	1	28.40	28.05	-1	1,044	-0.10%
2018/11/30	1	27.70	7.2	28.26	27.60	-6.2	998	-0.62%
2018/11/29	1	27.70	2	27.78	28.15	-1	936	-0.11%
2018/11/28	1	24.96	3	25.57	25.60	-2	816	-0.24%
2018/11/27	0	0.00	1	25.15	24.90	-1	808	-0.12%
2018/11/23	0	0.00	5	24.00	23.80	-5	808	-0.62%
2018/11/22	2	24.50	1	24.70	23.60	1	802	0.12%
2018/11/21	0	0.00	6	24.93	25.50	-6	789	-0.76%
2018/11/20	1	23.05	0	0.00	23.20	1	772	0.13%
2018/11/19	2	23.35	2.3	23.72	23.50	-0.3	775	-0.04%
2018/11/15	1	23.40	0	0.00	23.20	1	781	0.13%
2018/11/14	1	23.75	0	0.00	23.70	1	778	0.13%
2018/11/13	1	23.90	0	0.00	23.95	1	785	0.13%
2018/11/08	0	0.00	0	25.00	25.00	0	834	0.00%
2018/11/07	0	0.00	5	25.26	25.55	-5	858	-0.58%
2018/11/06	1	26.00	0	0.00	24.85	1	877	0.11%
2018/11/05	0	0.00	2	25.35	25.55	-2	884	-0.23%
2018/11/02	1	26.20	3	25.52	25.00	-2	896	-0.22%
2018/11/01	1	25.00	0	0.00	25.05	1	874	0.11%
2018/10/31	0	0.00	1	22.75	22.80	-1	860	-0.12%
2018/10/29	4	20.20	0	0.00	20.70	4	852	0.47%
2018/10/26	0	0.00	11	21.30	20.60	-11	867	-1.27%
2018/10/25	0	0.00	1	22.10	21.70	-1	860	-0.12%
2018/10/24	3	24.28	0	0.00	24.10	3	856	0.35%
2018/10/23	7	24.54	0	0.00	24.60	7	859	0.81%
2018/10/22	1	25.15	0	0.00	25.80	1	863	0.12%
2018/10/19	6	24.98	2	25.18	25.00	4	873	0.46%
2018/10/18	1	26.30	1	25.75	25.70	0	880	0.00%
2018/10/17	2	26.50	2	26.60	25.85	0	904	0.00%
2018/10/16	1	25.75	1	26.50	25.70	0	918	0.00%
2018/10/11	3	25.05	0	0.00	24.95	3	994	0.30%
2018/10/09	2	28.45	0	0.00	27.70	2	1,006	0.20%
2018/10/08	4	28.98	1	29.35	28.90	3	1,046	0.29%
2018/10/05	2	30.85	0	0.00	29.55	2	1,062	0.19%
2018/10/04	2	32.55	2	33.10	32.80	0	1,045	0.00%
2018/10/03	3	34.53	2	34.30	33.10	1	1,070	0.09%
2018/10/02	0	0.00	3	34.70	34.60	-3	1,088	-0.28%
2018/09/28	0	0.00	3	33.87	34.00	-3	1,109	-0.27%
2018/09/26	1	33.10	0	0.00	32.30	1	1,149	0.09%
2018/09/25	4	33.25	9	33.60	33.10	-5	1,182	-0.42%
2018/09/21	0	0.00	5	32.49	32.90	-5	1,194	-0.42%
2018/09/20	2	31.73	8	31.55	31.60	-6	1,229	-0.49%
2018/09/19	5	32.39	4	32.98	31.90	1	1,283	0.08%
2018/09/18	3	30.35	2	31.20	31.20	1	1,314	0.08%
2018/09/17	2	31.80	2	31.28	31.30	0	1,355	0.00%
2018/09/14	0	0.00	3	30.43	30.80	-3	1,410	-0.21%
2018/09/13	2	28.10	0	0.00	28.00	2	1,456	0.14%
2018/09/11	1.2	28.48	1	28.05	28.65	0.2	1,820	0.01%
2018/09/10	0	0.00	1	29.15	27.65	-1	1,871	-0.05%
2018/09/07	2	30.55	0	0.00	29.30	2	1,945	0.10%
2018/09/06	2	31.60	0	0.00	31.25	2	2,056	0.10%
2018/09/05	2	32.65	0	0.00	32.15	2	2,189	0.09%
2018/09/04	0	0.00	2	32.88	32.75	-2	2,442	-0.08%
2018/09/03	1	32.55	0	0.00	32.15	1	2,660	0.04%
2018/08/30	0	0.00	8	33.46	33.55	-8	2,825	-0.28%
2018/08/29	0.1	32.60	0	0.00	32.60	0.1	2,906	0.00%
2018/08/28	1	33.05	0	0.00	32.25	1	3,006	0.03%
2018/08/24	5	31.15	0	0.00	30.90	5	3,259	0.15%
2018/08/23	1	31.95	0	0.00	31.55	1	3,524	0.03%
2018/08/22	1	31.60	0	0.00	31.65	1	3,811	0.03%
2018/08/21	2	32.28	0	0.00	32.25	2	4,026	0.05%
2018/08/17	8	34.04	5	33.00	32.80	3	4,189	0.07%
2018/08/16	1	32.45	1	32.30	33.35	0	4,206	0.00%
2018/08/15	0	0.00	1	30.65	31.65	-1	4,309	-0.02%
2018/08/14	1	29.90	2	32.00	32.15	-1	4,326	-0.02%
2018/08/10	3	33.57	0	0.00	32.50	3	4,346	0.07%
2018/08/09	1	34.10	7	33.90	33.65	-6	4,455	-0.13%
2018/08/08	2	36.53	0	0.00	35.60	2	4,459	0.04%
2018/08/06	0	0.00	0.1	36.00	36.10	-0.1	4,484	0.00%
2018/08/03	1	35.80	0	0.00	36.00	1	4,509	0.02%
2018/08/02	2	35.93	5	35.90	35.85	-3	4,543	-0.07%
2018/07/31	0	0.00	3	39.08	38.80	-3	4,624	-0.06%
2018/07/30	1	38.15	0	0.00	38.25	1	4,622	0.02%
2018/07/27	2	39.60	0	0.00	39.60	2	4,627	0.04%
2018/07/26	3	39.97	0	0.00	39.60	3	4,631	0.06%
2018/07/25	0	0.00	0.1	39.40	39.40	-0.1	4,621	0.00%
2018/07/24	4	39.43	2	39.70	39.60	2	4,617	0.04%
2018/07/23	4	37.55	2	38.55	38.70	2	4,601	0.04%
2018/07/20	3	38.77	9	37.55	37.15	-6	4,599	-0.13%
2018/07/18	4	41.23	4	40.84	38.70	0	4,606	0.00%
2018/07/17	6	42.38	1	42.75	41.70	5	4,567	0.11%
2018/07/16	7	43.59	16	44.01	43.25	-9	4,556	-0.20%
2018/07/13	2	42.80	1	43.30	42.55	1	4,530	0.02%
2018/07/12	0	0.00	1	42.60	42.25	-1	4,523	-0.02%
2018/07/11	3	41.93	1	41.95	41.75	2	4,553	0.04%
2018/07/10	1	43.50	2	42.40	43.50	-1	4,556	-0.02%
2018/07/06	0	0.00	2	41.15	42.55	-2	4,628	-0.04%
2018/07/05	2	41.90	1	41.60	41.25	1	4,634	0.02%
2018/07/04	4	41.41	2	41.70	41.25	2	4,668	0.04%
2018/07/03	8	43.68	9	44.36	42.50	-1	4,688	-0.02%
2018/07/02	5	45.34	11	45.27	44.90	-6	4,662	-0.13%
2018/06/29	10	46.51	3	46.18	46.20	7	4,639	0.15%
2018/06/28	5	45.26	2	45.35	44.80	3	4,594	0.07%
2018/06/27	10	46.43	4	46.19	45.50	6	4,532	0.13%
2018/06/26	1	46.10	3	46.75	46.85	-2	4,466	-0.04%
2018/06/25	8.2	46.68	1	49.70	45.50	7.2	4,416	0.16%
2018/06/22	8	50.19	2	49.95	49.65	6	4,348	0.14%
2018/06/21	8	52.83	1	54.30	53.30	7	4,282	0.16%
2018/06/20	17	55.72	29.2	54.22	53.40	-12.2	4,167	-0.29%
2018/06/19	1	53.10	0	0.00	52.50	1	3,915	0.03%
2018/06/15	1	53.80	1	54.20	54.30	0	3,859	0.00%
2018/06/14	15	53.40	5	53.90	53.20	10	3,778	0.26%
2018/06/13	5	53.14	1	52.80	52.00	4	3,658	0.11%
2018/06/12	9	56.19	9	56.03	55.00	0	3,520	0.00%
2018/06/11	8	50.44	30.2	52.60	54.00	-22.2	3,266	-0.68%
2018/06/08	14	48.77	15	49.24	49.10	-1	3,042	-0.03%
2018/06/07	2	46.95	2	48.58	48.00	0	2,945	0.00%
2018/06/06	14	46.36	9.3	46.76	48.00	4.7	2,862	0.16%
2018/06/05	2	44.70	0	0.00	44.25	2	2,771	0.07%
2018/06/04	5	48.27	1	48.15	47.90	4	2,666	0.15%
2018/06/01	12	50.54	14.4	50.70	48.50	-2.4	2,583	-0.09%
2018/05/31	25	49.26	22	51.06	48.00	3	2,415	0.12%
2018/05/30	7	45.94	12	46.61	47.45	-5	2,158	-0.23%
2018/05/29	12	41.34	14.4	42.55	43.15	-2.4	1,874	-0.13%
2018/05/28	11	37.92	8	38.83	39.25	3	1,654	0.18%
2018/05/25	4	35.56	11	36.61	36.20	-7	1,542	-0.45%
2018/05/24	2	36.38	0	0.00	35.85	2	1,495	0.13%
2018/05/23	5	39.30	6	38.22	36.65	-1	1,470	-0.07%
2018/05/22	2	36.20	2	36.23	36.50	0	1,364	0.00%
2018/05/21	3	35.77	3	35.73	35.80	0	1,338	0.00%
2018/05/18	7	35.90	4	35.99	35.50	3	1,321	0.23%
2018/05/17	10	36.63	10	36.68	36.80	0	1,274	0.00%
2018/05/16	4	33.60	3	34.55	33.70	1	1,154	0.09%
2018/05/15	3	35.18	1	35.80	34.80	2	1,129	0.18%
2018/05/14	1	35.35	2	35.70	35.20	-1	1,118	-0.09%
2018/05/11	1	35.00	0	0.00	34.50	1	1,099	0.09%
2018/05/10	2	34.65	3	35.47	35.90	-1	1,069	-0.09%
2018/05/09	2	35.10	13	35.35	34.80	-11	1,025	-1.07%
2018/05/08	1	32.60	3	32.28	33.35	-2	958	-0.21%
2018/05/07	1	29.95	0	0.00	30.35	1	925	0.11%
2018/05/04	1	29.30	0	0.00	29.80	1	934	0.11%
2018/05/03	3	30.05	1	30.15	29.95	2	923	0.22%
2018/04/27	4	30.80	4	31.33	31.70	0	916	0.00%
2018/04/26	0	0.00	0.1	30.40	30.35	-0.1	906	-0.01%
2018/04/24	5	33.00	1	31.75	31.60	4	859	0.47%
2018/04/23	2	34.58	1	34.70	34.50	1	821	0.12%
2018/04/19	0	0.00	1	36.00	36.30	-1	794	-0.13%
2018/04/18	1	35.55	0	0.00	35.50	1	770	0.13%
2018/04/17	5	35.42	3	36.72	35.05	2	750	0.27%
2018/04/16	0	0.00	1	35.20	34.80	-1	704	-0.14%
2018/04/13	8	37.29	0	0.00	36.50	8	669	1.20%
2018/04/12	5	39.80	0	0.00	38.10	5	626	0.80%
2018/04/09	0	0.00	2	33.30	34.30	-2	418	-0.48%
2018/04/03	1	28.85	0	0.00	31.20	1	362	0.28%
2018/04/02	0	0.00	0	30.00	30.25	0	346	-0.01%
2018/03/27	0	0.00	1.9	27.25	27.50	-1.9	323	-0.59%
2018/03/14	0	0.00	0.3	27.60	27.70	-0.3	314	-0.08%
2018/03/05	0	0.00	4	27.33	27.95	-4	272	-1.47%
2018/02/23	0	0.00	5	26.25	24.95	-5	224	-2.23%
2018/02/22	8	26.16	0	0.00	26.25	8	208	3.84%
2018/01/30	0.8	23.00	0	0.00	23.20	0.8	180	0.44%
2018/01/29	0	0.00	4.7	23.73	23.25	-4.7	177	-2.65%
2018/01/23	0	0.00	3	21.20	21.15	-3	158	-1.89%
2018/01/17	0	0.00	1.2	19.04	19.05	-1.2	143	-0.85%