茂矽 (2342)-群益金鼎-古亭券商分點個股進出

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
30.65
漲跌
▼0.30
漲幅
-0.97%
成交量
224張
產業
上市半導體類股
442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

茂矽 (2342)籌碼相關－群益金鼎-古亭券商分點個股進出

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

群益金鼎-古亭券商分點個股進出
群益金鼎-古亭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
2024/04/29	1	30.60	2	30.45	30.50	-1	702	-0.14%
2024/04/26	0.1	30.15	0	0.00	30.00	0.1	700	0.01%
2024/04/23	0	0.00	1	29.50	29.35	-1	720	-0.14%
2024/04/22	1	29.10	0	0.00	29.20	1	724	0.14%
2024/04/19	6.1	29.60	0	0.00	29.70	6.1	720	0.85%
2024/04/18	0.1	30.85	0	0.00	30.80	0.1	709	0.01%
2024/04/15	1.5	31.50	0	0.00	31.35	1.5	701	0.21%
2024/04/12	0	0.00	0.1	32.15	32.00	-0.1	681	-0.02%
2024/04/03	0.1	31.80	0	0.00	31.65	0.1	682	0.01%
2024/04/01	4.2	32.50	0	0.00	32.65	4.2	689	0.61%
2024/03/29	0.1	31.75	0	0.00	31.90	0.1	683	0.01%
2024/03/28	1	31.80	0.5	31.80	31.95	0.5	681	0.07%
2024/03/26	10.1	31.75	0	0.00	31.90	10.1	677	1.49%
2024/03/25	0	0.00	1	32.75	32.65	-1	662	-0.15%
2024/03/20	0.2	33.05	0	33.15	32.75	0.1	659	0.02%
2024/03/15	2.1	33.23	0	0.00	33.00	2.1	653	0.32%
2024/03/14	16	34.62	2	34.06	34.20	14	646	2.16%
2024/03/13	0	0.00	1	33.05	32.80	-1	607	-0.16%
2024/03/12	0	33.95	0.5	34.10	34.10	-0.5	589	-0.08%
2024/03/11	7	35.28	13	36.00	34.70	-6	563	-1.07%
2024/03/08	0	0.00	1.2	33.65	33.65	-1.2	393	-0.31%
2024/02/29	0	0.00	16	31.37	31.35	-16	335	-4.76%
2024/02/27	0	0.00	14	31.73	31.65	-14	334	-4.18%
2024/02/16	0	0.00	1	32.20	32.20	-1	347	-0.29%
2024/01/31	1	31.10	0.1	31.15	31.00	0.9	337	0.27%
2024/01/29	0.4	31.80	0	0.00	31.65	0.4	329	0.11%
2024/01/26	1	31.80	0	0.00	31.75	1	327	0.31%
2024/01/23	0	0.00	1	32.10	32.35	-1	329	-0.30%
2024/01/18	1	32.00	0	0.00	32.00	1	329	0.30%
2024/01/10	10	32.45	1	32.60	32.40	9	302	2.98%
2023/12/29	2	34.83	0	0.00	35.00	2	281	0.71%
2023/12/28	0	0.00	1	35.35	35.20	-1	278	-0.36%
2023/12/25	0	0.00	0	34.05	34.25	0	269	-0.01%
2023/12/15	1	35.10	0	0.00	34.75	1	262	0.38%
2023/12/13	0	34.30	0	0.00	34.20	0	260	0.01%
2023/12/08	1	35.00	0	0.00	35.35	1	252	0.40%
2023/12/01	0	0.00	8	35.71	35.65	-8	258	-3.10%
2023/11/29	8	35.85	0	0.00	35.60	8	259	3.09%
2023/11/21	2	35.90	0	0.00	35.75	2	276	0.72%
2023/11/20	1	35.95	0	0.00	36.05	1	276	0.36%
2023/11/14	0	0.00	0	33.65	33.85	0	268	-0.01%
2023/10/24	0	34.45	0	0.00	34.35	0	411	0.00%
2023/10/16	0.3	35.08	0	0.00	34.95	0.3	454	0.07%
2023/09/27	1	35.00	0	0.00	35.00	1	722	0.14%
2023/09/26	1	35.20	0	0.00	35.15	1	740	0.14%
2023/09/08	1	36.30	0	0.00	36.30	1	816	0.12%
2023/09/07	0	0.00	0.1	36.90	36.90	-0.1	834	-0.01%
2023/08/30	0	0.00	0	35.90	36.10	0	878	0.00%
2023/08/29	1	35.20	0	0.00	35.35	1	883	0.11%
2023/08/24	1	35.05	0	0.00	35.00	1	902	0.11%
2023/08/23	2.3	35.04	3	34.50	35.15	-0.7	904	-0.08%
2023/08/22	3	34.60	0	0.00	34.25	3	929	0.32%
2023/08/17	0	0.00	1	34.95	34.95	-1	972	-0.10%
2023/08/14	2	34.10	1	34.10	34.25	1	995	0.10%
2023/08/11	0	0.00	3	35.52	34.90	-3	980	-0.31%
2023/08/09	1	38.45	0	0.00	38.20	1	946	0.11%
2023/07/31	0	0.00	3.5	41.13	40.60	-3.5	989	-0.35%
2023/07/24	1	39.90	0	0.00	39.90	1	1,031	0.10%
2023/07/19	1	40.70	0	0.00	40.70	1	1,140	0.09%
2023/07/17	1	41.45	0	0.00	41.60	1	1,338	0.07%
2023/07/13	0	0.00	22	41.20	40.70	-22	1,502	-1.46%
2023/07/12	0	0.00	1	41.60	41.60	-1	1,511	-0.07%
2023/07/11	5	42.58	5	42.44	42.40	0	1,526	0.00%
2023/07/10	21	42.20	0	0.00	40.85	21	1,508	1.39%
2023/07/04	2	40.85	0	0.00	40.40	2	1,634	0.12%
2023/06/26	1	40.50	0	0.00	40.30	1	3,185	0.03%
2023/06/14	0	0.00	0	41.15	41.05	0	3,467	0.00%
2023/06/13	0.6	41.01	0	41.20	41.20	0.6	3,465	0.02%
2023/05/30	0	0.00	10	40.75	40.20	-10	3,561	-0.28%
2023/05/26	11	41.20	0	0.00	40.30	11	3,560	0.31%
2023/05/19	0	39.55	0	0.00	39.00	0	3,576	0.00%
2023/05/18	0	0.00	0.3	39.40	39.60	-0.3	3,569	-0.01%
2023/05/12	1	38.70	0	0.00	39.25	1	3,618	0.03%
2023/05/11	1	38.70	0	0.00	38.50	1	3,632	0.03%
2023/05/09	0	0.00	6	39.49	39.45	-6	3,622	-0.17%
2023/05/05	0.5	41.00	0	0.00	40.70	0.5	3,625	0.01%
2023/05/04	0	0.00	0.1	41.45	40.90	-0.1	3,673	0.00%
2023/05/03	3	41.42	4	41.53	41.25	-1	3,692	-0.03%
2023/05/02	0.1	41.90	0	0.00	42.00	0.1	3,695	0.00%
2023/04/28	3	41.70	0	0.00	41.65	3	3,697	0.08%
2023/04/27	3	41.33	2	41.03	41.50	1	3,677	0.03%
2023/04/26	3	40.95	3	41.40	41.30	0	3,663	0.00%
2023/04/24	1	43.90	2	43.35	43.35	-1	3,615	-0.03%
2023/04/21	3	45.92	7	45.07	43.80	-4	3,582	-0.11%
2023/04/20	11	46.65	1	46.65	47.30	10	3,469	0.29%
2023/04/19	4	46.99	3.3	47.00	46.95	0.7	3,372	0.02%
2023/04/18	1	46.00	4	45.89	45.35	-3	3,212	-0.09%
2023/04/17	2	45.50	0	0.00	46.00	2	3,188	0.06%
2023/04/14	3	45.13	6	45.11	45.65	-3	3,159	-0.09%
2023/04/13	2	45.80	5	44.99	44.85	-3	3,111	-0.10%
2023/04/12	4	46.53	5	46.64	46.55	-1	3,049	-0.03%
2023/04/11	2	46.23	1	46.20	46.35	1	3,008	0.03%
2023/04/10	4	46.23	14	46.26	46.15	-10	2,969	-0.34%
2023/04/07	12	46.55	0	0.00	46.20	12	2,919	0.41%
2023/04/06	10	47.27	21	47.72	47.00	-11	2,861	-0.38%
2023/03/31	3	47.27	1	47.00	47.30	2	2,763	0.07%
2023/03/30	16	47.13	3	47.30	47.70	13	2,673	0.49%
2023/03/29	12	47.43	29	47.58	47.80	-17	2,497	-0.68%
2023/03/28	31	46.99	31	47.86	46.90	0	1,999	0.00%
2023/03/27	0	0.00	2	45.28	44.75	-2	1,418	-0.14%
2023/03/24	0	0.00	1.4	44.05	43.40	-1.4	1,310	-0.11%
2023/03/23	0	0.00	1	43.30	44.75	-1	1,251	-0.08%
2023/03/22	1	41.10	0	41.75	41.50	1	1,116	0.09%
2023/03/20	1	41.60	1	41.80	41.35	0	1,096	0.00%
2023/03/17	0	0.00	1	39.30	39.60	-1	1,039	-0.10%
2023/03/16	0.4	39.25	0	39.05	38.65	0.4	1,039	0.04%
2023/03/15	0	39.70	1	39.70	39.25	-1	1,043	-0.09%
2023/03/14	0	0.00	2	39.20	39.30	-2	1,056	-0.19%
2023/03/10	0	0.00	3	40.75	40.55	-3	1,109	-0.27%
2023/03/09	1	41.95	0	0.00	41.80	1	1,142	0.09%
2023/03/08	0	0.00	1	42.60	42.45	-1	1,186	-0.08%
2023/03/07	0	0.00	1	41.65	42.20	-1	1,348	-0.07%
2023/03/03	2	40.75	0	0.00	40.45	2	1,409	0.14%
2023/02/23	0	0.00	1	42.20	41.95	-1	1,422	-0.07%
2023/02/22	1	42.35	1	42.45	42.25	0	1,422	0.00%
2023/02/21	0	0.00	1	42.60	43.15	-1	1,414	-0.07%
2023/02/20	0	0.00	1	42.95	42.20	-1	1,390	-0.07%
2023/02/17	0	0.00	1	42.20	42.00	-1	1,380	-0.07%
2023/02/16	3	41.85	0	0.00	41.85	3	1,388	0.22%
2023/02/15	0	0.00	6	41.72	41.75	-6	1,394	-0.43%
2023/02/14	1	41.90	10	41.97	41.20	-9	1,364	-0.66%
2023/02/09	0	0.00	10	41.78	41.70	-10	1,353	-0.74%
2023/02/07	5	41.36	0	0.00	41.25	5	1,348	0.37%
2023/02/06	0	0.00	5	41.05	41.00	-5	1,385	-0.36%
2023/02/03	11	41.37	1	41.90	41.20	10	1,443	0.69%
2023/02/01	0	0.00	32	41.07	41.70	-32	1,396	-2.29%
2023/01/31	1	40.25	0	40.50	40.30	1	1,377	0.07%
2023/01/16	0	0.00	0	38.40	38.50	0	1,370	0.00%
2023/01/12	0	0.00	1	40.10	38.75	-1	1,403	-0.07%
2023/01/10	1	38.60	0	0.00	38.40	1	1,502	0.07%
2023/01/06	1	37.90	0	0.00	38.15	1	1,506	0.07%
2023/01/05	2	37.90	0	0.00	37.75	2	1,540	0.13%
2023/01/04	1	38.20	0	0.00	38.00	1	1,547	0.06%
2022/12/29	0	0.00	1	37.05	37.35	-1	1,555	-0.06%
2022/12/27	5	38.62	0	0.00	38.45	5	1,559	0.32%
2022/12/21	2	38.03	0	0.00	37.90	2	1,589	0.13%
2022/12/20	0	0.00	2	39.20	37.80	-2	1,599	-0.13%
2022/12/16	13	39.44	0	0.00	39.30	13	1,617	0.80%
2022/12/15	25	40.39	0	0.00	40.50	25	1,621	1.54%
2022/12/14	0	0.00	1	40.45	40.60	-1	1,623	-0.06%
2022/12/12	1	40.15	0	0.00	40.35	1	1,623	0.06%
2022/12/08	1	41.35	0	40.95	41.25	1	1,617	0.06%
2022/12/07	2.5	40.82	1	40.70	40.50	1.5	1,633	0.09%
2022/12/06	1	41.45	0	0.00	41.35	1	1,659	0.06%
2022/12/05	0	0.00	0.1	42.25	42.25	-0.1	1,662	0.00%
2022/12/02	1	42.50	2	42.45	42.75	-1	1,651	-0.06%
2022/12/01	2	41.73	3	42.05	42.00	-1	1,612	-0.06%
2022/11/30	0	0.00	1	41.80	41.75	-1	1,588	-0.06%
2022/11/29	4	41.83	5	42.08	41.50	-1	1,566	-0.06%
2022/11/28	0	0.00	1.3	40.81	42.40	-1.3	1,378	-0.09%
2022/11/25	0	0.00	0	37.90	38.55	0	1,294	0.00%
2022/11/24	0	37.20	0	0.00	37.50	0	1,265	0.00%
2022/11/23	1	38.10	1	38.19	37.65	0	1,265	0.00%
2022/11/22	0	0.00	0	37.30	36.45	0	1,238	0.00%
2022/11/21	0	37.35	0	0.00	37.30	0	1,240	0.00%
2022/11/15	1	37.60	1	37.35	37.65	0	1,270	0.00%
2022/11/14	1	37.15	1	37.35	37.15	0	1,282	0.00%
2022/11/11	1	36.45	0	0.00	36.45	1	1,292	0.08%
2022/11/09	0	0.00	0	36.40	36.40	0	1,297	0.00%
2022/11/04	0	0.00	12	36.36	36.45	-12	1,322	-0.91%
2022/11/03	0	0.00	8	36.31	36.25	-8	1,352	-0.59%
2022/11/02	10	36.50	2	35.90	36.00	8	1,393	0.57%
2022/11/01	12	35.02	0	35.09	35.95	12	1,358	0.88%
2022/10/31	9	34.53	10	34.45	34.75	-1	1,315	-0.08%
2022/10/28	0	0.00	4	33.10	32.70	-4	1,308	-0.31%
2022/10/27	4	33.63	0	0.00	34.15	4	1,345	0.30%
2022/10/26	0	0.00	0.1	33.45	33.25	-0.1	1,342	0.00%
2022/10/25	0.1	33.15	0	0.00	33.30	0.1	1,337	0.00%
2022/10/24	0	0.00	1	34.05	33.20	-1	1,337	-0.07%
2022/10/21	2	33.70	2	33.38	33.20	0	1,339	0.00%
2022/10/19	3	34.27	18	34.26	34.50	-15	1,301	-1.15%
2022/10/18	1	33.39	0.1	33.20	33.40	0.9	1,212	0.07%
2022/10/14	0	0.00	0.1	32.20	31.80	-0.1	1,176	0.00%
2022/10/13	4.1	30.22	0	0.00	30.10	4.1	1,176	0.34%
2022/10/12	5.5	32.39	0	0.00	32.10	5.5	1,149	0.48%
2022/10/11	0	33.30	0	0.00	32.55	0	1,149	0.00%
2022/10/07	9	35.38	0	0.00	35.30	9	1,152	0.78%
2022/10/05	0	0.00	5	36.25	35.30	-5	1,174	-0.43%
2022/10/04	1	35.45	0.1	35.10	35.60	1	1,184	0.08%
2022/10/03	0.1	34.40	0	0.00	34.45	0.1	1,186	0.00%
2022/09/29	2	34.45	0	0.00	34.10	2	1,197	0.17%
2022/09/28	5	33.81	0	0.00	33.70	5	1,206	0.41%
2022/09/27	1	35.65	0	0.00	36.25	1	1,214	0.08%
2022/09/23	0.1	39.50	5	38.80	38.60	-5	1,239	-0.40%
2022/09/22	5	39.74	1.1	39.34	39.75	4	1,244	0.32%
2022/09/21	0.1	39.46	0	0.00	39.35	0.1	1,241	0.01%
2022/09/20	0	0.00	1	40.30	40.20	-1	1,246	-0.08%
2022/09/19	2.1	39.92	3	40.30	39.85	-1	1,267	-0.07%
2022/09/16	0.1	41.30	4	41.40	41.05	-4	1,275	-0.31%
2022/09/15	0.1	41.55	5	41.20	41.30	-4.9	1,303	-0.38%
2022/09/14	12.1	41.56	0	0.00	41.70	12.1	1,322	0.91%
2022/09/12	0	0.00	0.2	41.45	41.60	-0.2	1,298	-0.01%
2022/09/08	1	38.95	2	40.15	40.85	-1	1,291	-0.08%
2022/09/07	0	38.35	4	38.00	38.50	-4	1,290	-0.31%
2022/09/06	0.2	39.53	0	0.00	38.65	0.2	1,293	0.02%
2022/09/05	0.1	41.00	2.7	41.41	40.50	-2.6	1,300	-0.20%
2022/09/02	0.4	40.11	0.1	40.40	40.50	0.3	1,291	0.03%
2022/09/01	0	0.00	3	40.20	40.05	-3	1,293	-0.23%
2022/08/30	0	0.00	0.1	40.45	40.80	-0.1	1,320	-0.01%
2022/08/29	0.1	39.95	0	0.00	40.30	0.1	1,347	0.01%
2022/08/26	1.1	41.99	0	0.00	41.30	1.1	1,389	0.08%
2022/08/25	0	0.00	0.2	41.50	41.80	-0.2	1,461	-0.01%
2022/08/24	0.1	40.65	0.1	41.05	40.40	0	1,568	0.00%
2022/08/22	0.1	41.08	3	40.70	40.60	-2.9	1,862	-0.16%
2022/08/19	10	41.74	0.1	41.50	41.55	10	1,905	0.52%
2022/08/18	2.1	40.10	0.1	40.60	41.15	2.1	1,933	0.11%
2022/08/17	4	40.50	0	0.00	40.55	4	1,984	0.20%
2022/08/16	0.1	40.60	5	40.35	40.35	-5	2,030	-0.24%
2022/08/15	0	40.45	0	0.00	40.55	0	2,065	0.00%
2022/08/12	0	0.00	0.1	40.30	40.00	-0.1	2,091	0.00%
2022/08/11	0.6	39.83	0	0.00	39.65	0.6	2,152	0.03%
2022/08/10	7	40.52	3	40.10	39.60	4	2,246	0.18%
2022/08/09	0	0.00	10.1	39.24	40.50	-10.1	2,338	-0.43%
2022/08/08	0.1	38.00	6	37.84	38.05	-5.9	2,409	-0.24%
2022/08/04	0	35.80	0	0.00	35.80	0	2,477	0.00%
2022/08/03	4	37.65	0	38.35	37.20	4	2,514	0.16%
2022/07/28	1	37.40	0	0.00	37.00	1	2,478	0.04%
2022/07/22	0	0.00	5	37.90	37.70	-5	2,471	-0.20%
2022/07/21	15	37.53	3	37.50	37.95	12	2,482	0.48%
2022/07/18	0	0.00	1	35.40	35.95	-1	2,492	-0.04%
2022/07/14	2	34.25	1	34.20	34.40	1	2,476	0.04%
2022/07/13	5	33.80	1	33.65	33.70	4	2,480	0.16%
2022/07/08	1	34.50	0	0.00	34.75	1	2,474	0.04%
2022/07/07	1	33.00	1	33.25	33.85	0	2,460	0.00%
2022/07/06	4	32.96	1	33.86	32.50	3	2,460	0.12%
2022/07/05	3	33.28	3	33.95	34.00	0	2,467	0.00%
2022/07/04	1	33.40	0	0.00	33.70	1	2,448	0.04%
2022/07/01	2	35.53	1	36.20	34.70	1	2,434	0.04%
2022/06/30	0	0.00	0	39.95	38.10	0	2,411	0.00%
2022/06/27	0	0.00	0.1	41.60	42.15	-0.1	2,445	0.00%
2022/06/23	2	40.23	3	40.50	40.40	-1	2,413	-0.04%
2022/06/22	1	39.80	0	0.00	39.90	1	2,389	0.04%
2022/06/17	1	40.90	0	0.00	41.30	1	2,336	0.04%
2022/06/16	2	41.63	0	0.00	41.20	2	2,329	0.09%
2022/06/14	2.5	41.70	4	42.05	42.80	-1.5	2,329	-0.06%
2022/06/13	1	42.70	0	0.00	42.35	1	2,303	0.04%
2022/06/10	1	43.65	1	43.85	43.80	0	2,282	0.00%
2022/06/09	1	43.85	2	44.08	44.35	-1	2,276	-0.04%
2022/06/08	0	0.00	1	43.65	43.50	-1	2,254	-0.04%
2022/06/07	1	44.40	0	0.00	43.40	1	2,262	0.04%
2022/06/06	0	44.10	0	0.00	43.80	0	2,247	0.00%
2022/06/02	6	46.07	31	45.51	45.25	-25	2,224	-1.12%
2022/06/01	1	46.09	23	45.73	46.15	-22	2,163	-1.02%
2022/05/31	1	45.05	0	45.00	45.80	1	2,030	0.05%
2022/05/30	1	43.05	1	43.28	44.15	0	1,820	0.00%
2022/05/27	0	0.00	2	42.10	42.00	-2	1,751	-0.11%
2022/05/26	2	43.23	1	42.75	42.75	1	1,712	0.06%
2022/05/25	21	44.42	0	0.00	44.45	21	1,671	1.26%
2022/05/24	0	0.00	1	42.50	42.30	-1	1,615	-0.06%
2022/05/23	0	42.80	0	0.00	42.60	0	1,568	0.00%
2022/05/18	10	43.35	3	43.08	43.20	7	1,449	0.48%
2022/05/17	22	42.36	4	41.91	42.15	18	1,358	1.32%
2022/05/16	1	41.20	5	41.38	41.90	-4	1,244	-0.32%
2022/05/13	0	0.00	2	39.85	40.15	-2	1,131	-0.18%
2022/05/11	2	38.77	0	0.00	38.70	2	1,075	0.19%
2022/05/09	2	36.40	2	35.95	35.95	0	1,079	0.00%
2022/04/29	1	36.50	0	0.00	36.65	1	1,180	0.08%
2022/04/27	0	0.00	1	34.30	35.45	-1	1,193	-0.08%
2022/04/26	0	0.00	1	36.55	36.10	-1	1,182	-0.08%
2022/04/25	1	36.15	0	0.00	36.15	1	1,187	0.08%
2022/04/19	1	39.00	1	39.45	38.90	0	1,285	0.00%
2022/04/18	1	37.00	1	37.60	38.10	0	1,306	0.00%
2022/04/15	1	37.90	0	0.00	37.95	1	1,315	0.08%
2022/04/12	3	39.80	0.1	39.00	39.00	2.9	1,435	0.20%
2022/04/11	4	40.69	2	41.10	39.50	2	1,512	0.13%
2022/04/07	0	0.00	20	41.29	41.00	-20	1,691	-1.18%
2022/04/01	0	0.00	4	42.50	42.80	-4	1,882	-0.21%
2022/03/31	0	0.00	0	44.20	43.25	0	2,118	0.00%
2022/03/30	4	44.38	0	0.00	43.60	4	2,296	0.17%
2022/03/23	1	43.90	0	0.00	43.95	1	2,776	0.04%
2022/03/18	1	43.95	0	0.00	43.90	1	2,996	0.03%
2022/03/17	20	43.91	2	43.80	44.05	18	3,067	0.59%
2022/03/15	0	0.00	3	41.85	41.80	-3	3,406	-0.09%
2022/03/10	3	44.20	20	43.66	43.50	-17	5,478	-0.31%
2022/03/09	0	0.00	1	42.27	43.00	-1	5,536	-0.02%
2022/03/07	1	42.00	0	0.00	42.10	1	5,887	0.02%
2022/03/03	2	45.05	0	0.00	44.25	2	6,139	0.03%
2022/03/02	0	0.00	10	44.15	44.70	-10	6,219	-0.16%
2022/02/25	0	0.00	1	43.35	43.20	-1	6,581	-0.02%
2022/02/24	1	43.50	0	0.00	43.10	1	6,684	0.01%
2022/02/22	0	0.00	8	44.50	45.15	-8	7,057	-0.11%
2022/02/21	5	46.26	0	0.00	46.55	5	7,428	0.07%
2022/02/17	8	45.97	0	0.00	45.90	8	7,668	0.10%
2022/02/16	1	45.95	18	45.73	45.75	-17	7,743	-0.22%
2022/02/14	1	44.25	0	0.00	44.50	1	7,802	0.01%
2022/02/11	0	0.00	11	46.13	46.00	-11	7,814	-0.14%
2022/02/09	1	45.50	0	0.00	45.70	1	7,824	0.01%
2022/02/08	0	0.00	2	45.20	45.55	-2	7,812	-0.03%
2022/01/26	2	42.20	0	0.00	42.00	2	7,867	0.03%
2022/01/25	0	42.30	0	0.00	42.00	0	8,126	0.00%
2022/01/18	1	46.10	0	0.00	45.45	1	8,685	0.01%
2022/01/17	0	0.00	2	45.50	46.00	-2	8,748	-0.02%
2022/01/13	22	45.92	1	46.35	46.10	21	8,770	0.24%
2022/01/12	1	45.80	0	0.00	45.85	1	8,832	0.01%
2022/01/11	1	46.70	1	46.40	45.65	0	8,882	0.00%
2022/01/10	0	0.00	1	47.05	46.80	-1	8,859	-0.01%
2022/01/07	2	46.60	1	46.40	46.80	1	8,867	0.01%
2022/01/06	4	48.05	1	47.90	47.70	3	8,850	0.03%
2022/01/04	17	49.47	16	50.92	49.45	1	8,809	0.01%
2022/01/03	13	51.02	38	51.46	50.40	-25	8,755	-0.29%
2021/12/30	0	0.00	10	49.65	49.65	-10	8,627	-0.12%
2021/12/29	10	49.55	10	49.45	50.30	0	8,616	0.00%
2021/12/28	12	51.25	13	50.79	50.40	-1	8,579	-0.01%
2021/12/27	33	50.96	14	51.36	51.40	19	8,515	0.22%
2021/12/24	44	49.95	14.1	49.76	49.70	29.9	8,333	0.36%
2021/12/23	53	49.98	7	49.88	50.20	46	8,194	0.56%
2021/12/22	5	46.99	5	46.75	46.60	0	7,861	0.00%
2021/12/21	14	46.61	0	0.00	46.70	14	7,928	0.18%
2021/12/16	4	47.71	10	47.71	47.50	-6	8,279	-0.07%
2021/12/14	4	46.95	2	47.05	46.55	2	8,220	0.02%
2021/12/13	13	47.79	118	48.02	48.05	-105	8,104	-1.30%	大賣/鉅額交易
2021/12/10	108	49.71	0.2	48.40	48.35	107.8	8,052	1.34%	大買/鉅額交易
2021/12/09	117	52.40	175	51.28	50.20	-58	7,905	-0.73%	大買/大賣/
2021/12/08	110	54.63	43	55.06	53.20	67	7,716	0.87%	大買/
2021/12/07	30	54.02	27	54.27	55.50	3	7,189	0.04%
2021/12/06	8	51.59	27	53.20	54.20	-19	6,201	-0.31%
2021/12/03	3	49.63	63	48.69	49.30	-60	5,782	-1.04%
2021/12/02	65	49.23	46	49.79	48.40	19	5,793	0.33%
2021/12/01	98	49.63	50	49.20	49.50	48	5,913	0.81%
2021/11/30	5	49.92	19	49.60	49.80	-14	5,838	-0.24%
2021/11/29	2	46.50	15	45.95	47.80	-13	5,903	-0.22%
2021/11/26	4	49.00	2	48.80	48.55	2	5,885	0.03%
2021/11/25	2	50.03	2	49.35	48.80	0	5,840	0.00%
2021/11/23	1	47.60	2	47.78	47.35	-1	5,662	-0.02%
2021/11/22	1	49.35	1	49.70	48.90	0	5,906	0.00%
2021/11/19	2	48.58	2	48.30	48.15	0	6,431	0.00%
2021/11/18	8	49.55	10	50.37	49.00	-2	6,376	-0.03%
2021/11/17	0	0.00	4	48.35	48.25	-4	6,018	-0.07%
2021/11/16	0	0.00	12	45.98	45.55	-12	5,891	-0.20%
2021/11/15	13	46.90	6	47.17	47.00	7	5,813	0.12%
2021/11/12	11	45.70	3	46.00	45.55	8	5,778	0.14%
2021/11/11	5	44.65	0	0.00	44.65	5	5,783	0.09%
2021/11/10	1	44.90	0	0.00	44.70	1	5,796	0.02%
2021/11/05	4	43.95	1	43.85	43.95	3	5,902	0.05%
2021/11/04	0	0.00	0	44.99	44.15	0	5,930	0.00%
2021/11/02	8	46.40	25	46.02	44.60	-17	6,113	-0.28%
2021/11/01	17	49.71	25	48.32	49.50	-8	5,877	-0.14%
2021/10/29	7	45.78	7	45.65	45.45	0	5,638	0.00%
2021/10/28	0	0.00	2	46.15	45.85	-2	5,780	-0.03%
2021/10/27	0	0.00	21	45.07	45.50	-21	5,806	-0.36%
2021/10/26	22	46.17	6	45.06	45.05	16	5,816	0.27%
2021/10/25	3	44.60	11	44.29	44.30	-8	5,752	-0.14%
2021/10/22	2	43.40	0	0.00	43.60	2	5,818	0.03%
2021/10/21	1	44.55	2	43.40	43.20	-1	5,913	-0.02%
2021/10/20	5	43.80	0	0.00	43.90	5	5,968	0.08%
2021/10/19	2	41.75	3	41.65	44.50	-1	6,024	-0.02%
2021/10/18	8	41.19	0	0.00	40.90	8	6,227	0.13%
2021/10/15	2	41.10	1	40.75	41.05	1	6,727	0.01%
2021/10/13	1	40.10	1	39.80	40.10	0	7,457	0.00%
2021/10/12	11	41.66	0	0.00	41.20	11	7,546	0.15%
2021/10/07	0	0.00	11	43.51	43.25	-11	7,967	-0.14%
2021/10/06	14	42.43	1	43.15	42.15	13	8,630	0.15%
2021/10/05	2	41.08	8	42.01	43.10	-6	9,229	-0.07%
2021/10/04	7	42.27	0	0.00	41.85	7	9,528	0.07%
2021/10/01	8	45.48	1	44.25	43.60	7	10,224	0.07%
2021/09/30	2	47.50	0	0.00	47.25	2	10,787	0.02%
2021/09/29	2	46.40	2	47.95	47.80	0	11,214	0.00%
2021/09/28	0	0.00	16	49.06	47.80	-16	11,542	-0.14%
2021/09/27	2	49.38	4	49.28	48.55	-2	11,664	-0.02%
2021/09/24	19	48.53	26.2	48.49	48.40	-7.2	11,612	-0.06%
2021/09/23	17	46.09	4	46.66	47.40	13	11,730	0.11%
2021/09/22	1	45.00	1	45.40	44.60	0	11,675	0.00%
2021/09/17	0	0.00	6	43.80	45.00	-6	11,684	-0.05%
2021/09/16	1	44.30	4	44.40	44.10	-3	11,721	-0.03%
2021/09/14	2	45.60	1	45.40	45.00	1	12,015	0.01%
2021/09/09	5	43.50	5	44.50	45.50	0	12,078	0.00%
2021/09/08	1	45.55	2	44.43	43.85	-1	12,046	-0.01%
2021/09/07	8	46.30	1	47.10	45.55	7	12,021	0.06%
2021/09/06	9	48.89	5	49.60	47.75	4	12,001	0.03%
2021/09/03	4	49.48	7	49.31	49.50	-3	11,788	-0.03%
2021/09/02	7	49.19	3	49.17	48.65	4	11,621	0.03%
2021/09/01	63	47.99	11	47.86	48.15	52	11,399	0.46%
2021/08/31	0	0.00	3	47.20	47.50	-3	11,310	-0.03%
2021/08/30	5	48.00	11.1	47.45	47.75	-6.1	11,262	-0.05%
2021/08/27	13	48.07	66	47.10	47.15	-53	11,201	-0.47%
2021/08/26	16	49.14	5.1	48.26	48.60	10.9	11,085	0.10%
2021/08/25	22	48.22	18	49.42	48.35	4	10,749	0.04%
2021/08/24	5	43.70	7	43.15	45.45	-2	10,022	-0.02%
2021/08/23	2	41.98	0.1	42.00	42.15	1.9	9,919	0.02%
2021/08/20	0	0.00	4	40.45	40.40	-4	9,902	-0.04%
2021/08/19	5	40.82	1	41.75	39.65	4	9,878	0.04%
2021/08/18	3	40.15	2	41.49	41.60	1	9,862	0.01%
2021/08/17	1	40.00	1	39.70	39.65	0	9,843	0.00%
2021/08/13	6	42.85	3	43.13	42.90	3	9,773	0.03%
2021/08/12	1	44.60	0	0.00	44.65	1	9,759	0.01%
2021/08/11	1	43.80	0	0.00	42.50	1	9,709	0.01%
2021/08/10	1	45.00	6	44.08	45.05	-5	9,675	-0.05%
2021/08/09	0	0.00	1	46.65	44.80	-1	9,656	-0.01%
2021/08/06	6	48.51	6.3	48.92	46.90	-0.3	9,617	0.00%
2021/08/05	6	47.57	30	47.76	47.55	-24	9,441	-0.25%
2021/08/03	43.1	47.99	15	47.80	47.80	28.1	9,417	0.30%
2021/08/02	1	44.65	1	45.15	45.70	0	9,206	0.00%
2021/07/30	1	45.20	0	0.00	43.25	1	9,165	0.01%
2021/07/28	11	45.24	5	41.69	44.50	6	9,073	0.07%
2021/07/27	0.1	47.50	0	0.00	46.10	0.1	8,979	0.00%
2021/07/26	5	50.05	5	49.25	49.05	0	8,911	0.00%
2021/07/23	10.2	50.61	54	49.22	48.20	-43.9	8,835	-0.50%
2021/07/22	3	50.37	10	51.30	50.60	-7	8,711	-0.08%
2021/07/21	35	50.47	23	51.01	50.60	12	8,497	0.14%
2021/07/20	52	50.17	53	49.28	49.05	-1	8,084	-0.01%
2021/07/19	16	47.49	13	47.93	49.30	3	7,852	0.04%
2021/07/16	3.1	47.08	11	47.78	46.55	-8	7,650	-0.10%
2021/07/15	1	48.05	3	47.62	47.40	-2	7,615	-0.03%
2021/07/14	15	49.60	32	48.94	47.45	-17	7,562	-0.22%
2021/07/13	48	50.31	28	49.95	49.70	20	7,329	0.27%
2021/07/12	29	50.52	11	50.93	51.20	18	6,666	0.27%
2021/07/09	9	46.41	22	46.49	47.20	-13	6,090	-0.21%
2021/07/08	31	47.02	35	47.91	46.10	-4	5,809	-0.07%
2021/07/07	91	44.42	96.1	45.24	44.40	-5.1	5,141	-0.10%
2021/07/06	17	42.61	129.3	41.75	42.25	-112.3	4,645	-2.42%	大賣/鉅額交易
2021/07/05	6	42.97	18	43.62	43.85	-12	4,364	-0.28%
2021/07/02	2	38.50	10	39.18	39.90	-8	4,083	-0.20%
2021/07/01	11	37.43	0	0.00	37.05	11	4,101	0.27%
2021/06/30	114	38.85	15	38.08	38.40	99	4,267	2.32%	大買/
2021/06/29	20	36.41	24	36.20	35.55	-4	4,615	-0.09%
2021/06/28	20	35.90	2	35.63	35.25	18	4,616	0.39%
2021/06/25	3	35.82	1	36.20	35.85	2	4,701	0.04%
2021/06/24	1	37.40	2	36.30	36.35	-1	4,741	-0.02%
2021/06/23	22	35.89	6	34.88	36.05	16	4,649	0.34%
2021/06/21	0	0.00	1	33.95	33.45	-1	4,633	-0.02%
2021/06/15	0	0.00	11	34.43	34.50	-11	4,909	-0.22%
2021/06/10	1	33.50	0	0.00	32.80	1	5,145	0.02%
2021/06/07	0	0.00	2	32.28	32.50	-2	5,654	-0.04%
2021/06/04	0	0.00	6	32.38	32.30	-6	5,672	-0.11%
2021/06/03	0	0.00	2	32.83	32.85	-2	5,696	-0.04%
2021/06/02	1	32.90	0	0.00	32.25	1	5,715	0.02%
2021/06/01	6	33.15	0	0.00	33.00	6	5,709	0.11%
2021/05/31	0	0.00	6	33.08	32.90	-6	5,707	-0.11%
2021/05/28	10	32.08	0	0.00	31.85	10	5,714	0.18%
2021/05/26	0	31.25	0	0.00	31.15	0	5,822	0.00%
2021/05/25	1	31.90	2	31.98	31.50	-1	5,980	-0.02%
2021/05/21	2	29.58	0	0.00	29.80	2	6,318	0.03%
2021/05/18	1	28.05	11	28.65	28.90	-10	6,445	-0.16%
2021/05/17	12	27.72	0	0.00	26.30	12	6,449	0.19%
2021/05/14	1	30.90	11	30.29	29.20	-10	6,429	-0.16%
2021/05/13	11	29.43	0.1	29.50	29.70	11	6,430	0.17%
2021/05/12	1	28.90	0	0.00	28.90	1	6,415	0.02%
2021/05/11	10	33.30	0	0.00	32.05	10	6,399	0.16%
2021/05/10	1	35.11	0	0.00	35.15	1	6,399	0.02%
2021/05/06	1	34.60	0	0.00	34.05	1	6,636	0.02%
2021/05/04	0	0.00	1	34.45	35.00	-1	6,723	-0.01%
2021/05/03	1	37.10	1	37.20	36.45	0	6,780	0.00%
2021/04/29	8	38.34	20	38.85	38.20	-12	6,806	-0.18%
2021/04/28	0	0.00	2	38.75	38.75	-2	6,899	-0.03%
2021/04/27	6	39.09	0	0.00	39.15	6	7,066	0.08%
2021/04/26	23	40.65	23	41.15	40.05	0	7,466	0.00%
2021/04/23	29.1	40.83	7	40.94	40.80	22.1	7,495	0.29%
2021/04/22	2	39.33	17	39.21	39.95	-15	7,409	-0.20%
2021/04/21	1	39.95	21	40.75	39.75	-20	7,673	-0.26%
2021/04/20	3	40.35	15	40.19	39.90	-12	8,196	-0.15%
2021/04/19	2	38.00	2	38.34	39.05	0	8,140	0.00%
2021/04/16	0	0.00	12.3	38.62	38.60	-12.3	8,137	-0.15%
2021/04/15	2	37.90	0	0.00	37.90	2	8,149	0.02%
2021/04/14	13	39.10	0	0.00	38.00	13	8,148	0.16%
2021/04/13	37	39.51	14	39.07	38.60	23	8,179	0.28%
2021/04/12	19	39.35	16	39.04	38.80	3	8,165	0.04%
2021/04/09	7	40.64	22	40.92	40.50	-15	8,139	-0.18%
2021/04/08	11	43.34	5	42.70	42.55	6	8,041	0.07%
2021/04/07	29	43.06	44	42.95	42.20	-15	8,091	-0.19%
2021/04/06	8	41.47	15	41.87	43.00	-7	8,301	-0.08%
2021/04/01	65	40.71	76	42.02	40.20	-11	8,232	-0.13%
2021/03/31	18	39.34	0	39.00	39.25	18	7,778	0.23%
2021/03/30	18	39.77	3	39.93	39.50	15	7,750	0.19%
2021/03/29	0	0.00	22	39.50	39.55	-22	7,786	-0.28%
2021/03/26	5	38.65	3	39.58	38.60	2	7,860	0.03%
2021/03/25	2	39.00	3	39.31	38.75	-1	7,801	-0.01%
2021/03/23	3	39.33	15	39.49	39.50	-12	7,755	-0.15%
2021/03/22	2	38.80	5	39.15	38.90	-3	7,628	-0.04%
2021/03/19	0	0.00	1	38.00	38.00	-1	7,599	-0.01%
2021/03/18	4	39.00	20	38.83	38.45	-16	7,802	-0.20%
2021/03/17	10.1	38.50	0	0.00	38.95	10.1	7,788	0.13%
2021/03/16	31.1	39.14	80	38.97	38.90	-48.9	7,819	-0.63%
2021/03/15	69	39.78	21.1	39.78	39.65	47.9	7,665	0.63%
2021/03/12	8	38.30	31	38.37	38.55	-23	7,399	-0.31%
2021/03/11	70	37.10	2	37.05	37.10	68	7,510	0.91%
2021/03/10	0	35.20	2	35.05	35.05	-2	7,694	-0.03%
2021/03/09	0	0.00	3	34.23	34.20	-3	7,818	-0.04%
2021/03/08	22	35.87	0	0.00	34.80	22	7,860	0.28%
2021/03/05	4	35.98	5	35.70	35.65	-1	7,976	-0.01%
2021/03/04	2	37.07	0	0.00	36.30	2	8,219	0.02%
2021/03/03	3	37.02	1	37.10	37.10	2	8,467	0.02%
2021/03/02	14	38.21	0	0.00	37.85	14	8,518	0.16%
2021/02/26	5	38.69	8	38.17	38.40	-3	8,536	-0.04%
2021/02/25	16	38.91	11	39.75	38.30	5	8,593	0.06%
2021/02/24	4	39.21	3	39.12	38.60	1	8,696	0.01%
2021/02/23	5	38.13	4.1	37.71	38.25	0.9	8,658	0.01%
2021/02/22	8	37.33	17	37.34	37.15	-9	8,540	-0.11%
2021/02/19	0	0.00	1	35.90	36.15	-1	8,434	-0.01%
2021/02/18	0	0.00	0.1	35.40	35.65	-0.1	8,450	0.00%
2021/02/17	2	34.55	1	34.40	34.75	1	8,475	0.01%
2021/02/05	2	33.90	0	0.00	33.60	2	8,477	0.02%
2021/02/04	0	0.00	1	34.20	33.70	-1	8,582	-0.01%
2021/02/03	6	34.73	1	34.95	34.00	5	8,664	0.06%
2021/02/02	1	34.40	0	0.00	34.30	1	8,708	0.01%
2021/02/01	6	34.15	0	0.00	34.00	6	8,712	0.07%
2021/01/29	0	0.00	1	37.05	35.40	-1	8,679	-0.01%
2021/01/28	2	36.55	3	36.23	36.55	-1	8,563	-0.01%
2021/01/27	2	35.60	0	35.65	36.20	2	8,593	0.02%
2021/01/26	4	36.28	5	37.00	35.90	-1	8,530	-0.01%
2021/01/25	13	36.40	3	36.77	36.85	10	8,485	0.12%
2021/01/20	15	38.33	41	37.71	37.35	-26	8,243	-0.32%
2021/01/19	40	39.89	10	39.61	40.30	30	8,042	0.37%
2021/01/18	5	36.87	15.1	37.35	38.25	-10.1	7,613	-0.13%
2021/01/15	4	37.68	1	37.90	37.25	3	7,534	0.04%
2021/01/14	17	38.66	19	39.01	38.90	-2	7,443	-0.03%
2021/01/13	52	39.58	29.1	39.60	39.75	22.9	7,078	0.32%
2021/01/12	1	37.05	8	37.15	36.55	-7	6,475	-0.11%
2021/01/11	0	0.00	5	35.85	37.25	-5	6,411	-0.08%
2021/01/08	10	36.45	0	36.10	36.30	10	6,384	0.16%
2021/01/07	9	37.21	0	0.00	37.00	9	6,395	0.14%
2021/01/06	8	38.43	2	38.13	37.35	6	6,379	0.09%
2021/01/04	4	37.94	1	38.00	38.00	3	6,269	0.05%
2020/12/31	2	39.30	4	38.70	38.65	-2	6,215	-0.03%
2020/12/30	1	39.15	3.2	39.33	39.35	-2.2	6,211	-0.04%
2020/12/29	5	40.18	4	39.23	39.50	1	6,072	0.02%
2020/12/28	0	0.00	7.1	39.64	40.60	-7.1	5,632	-0.13%
2020/12/25	13	36.78	4	36.55	36.95	9	5,447	0.17%
2020/12/24	13	36.37	13	35.73	35.85	0	5,302	0.00%
2020/12/23	1	35.90	6	36.42	35.90	-5	5,307	-0.09%
2020/12/22	6	34.43	1	35.50	34.50	5	5,223	0.10%
2020/12/21	1	33.30	0	0.00	33.60	1	5,182	0.02%
2020/12/18	6	35.00	13	34.93	34.60	-7	5,249	-0.13%
2020/12/16	2	35.20	0	0.00	34.75	2	5,193	0.04%
2020/12/15	1	35.85	10	36.20	34.75	-9	5,177	-0.17%
2020/12/14	10	36.80	6	37.84	36.95	4	5,116	0.08%
2020/12/11	0	0.00	15	35.30	35.20	-15	4,909	-0.31%
2020/12/10	0	0.00	12	36.48	36.05	-12	4,834	-0.25%
2020/12/09	7	36.31	21	35.96	36.00	-14	4,740	-0.30%
2020/12/08	5	35.60	10	35.67	35.85	-5	4,652	-0.11%
2020/12/07	32	38.13	48	38.60	36.40	-16	4,589	-0.35%
2020/12/04	25	36.87	7	35.37	36.20	18	4,371	0.41%
2020/12/03	12	35.26	4	35.61	34.35	8	4,273	0.19%
2020/12/02	4	34.84	1	35.30	34.90	3	4,211	0.07%
2020/12/01	14	35.05	3	34.65	35.20	11	4,176	0.26%
2020/11/30	9	34.39	20	35.52	35.50	-11	4,119	-0.27%
2020/11/27	7	33.81	47	32.88	34.00	-40	3,878	-1.03%
2020/11/26	3	32.02	1	32.25	31.90	2	3,622	0.06%
2020/11/25	3	31.53	6	31.98	31.45	-3	3,564	-0.08%
2020/11/24	11	32.05	2	32.05	31.45	9	3,500	0.26%
2020/11/23	14	32.20	0	0.00	32.00	14	3,386	0.41%
2020/11/20	6	30.79	2	31.00	31.10	4	3,124	0.13%
2020/11/17	0	0.00	1	29.95	29.95	-1	2,965	-0.03%
2020/11/16	3	30.03	3	30.00	30.30	0	3,025	0.00%
2020/11/12	1	29.75	0	0.00	29.20	1	2,990	0.03%
2020/11/10	1.6	28.93	10	28.90	28.70	-8.4	2,917	-0.29%
2020/11/09	1	28.10	0	0.00	28.55	1	2,939	0.03%
2020/11/06	0	0.00	12	27.96	27.75	-12	2,923	-0.41%
2020/11/05	1	27.95	0	0.00	28.05	1	2,960	0.03%
2020/11/04	0	0.00	13	28.92	27.80	-13	2,961	-0.44%
2020/11/03	0	0.00	1	26.95	27.00	-1	2,853	-0.04%
2020/11/02	1	26.30	1	26.65	26.30	0	3,004	0.00%
2020/10/30	2	27.00	0	0.00	26.65	2	3,059	0.07%
2020/10/29	10	27.30	0	0.00	27.10	10	3,122	0.32%
2020/10/28	2	27.93	0	0.00	27.75	2	3,165	0.06%
2020/10/27	0	0.00	1	28.40	28.40	-1	3,247	-0.03%
2020/10/23	10	28.50	1	28.75	28.30	9	3,511	0.26%
2020/10/22	12	28.66	1	28.10	27.95	11	3,713	0.30%
2020/10/21	0	0.00	1	28.05	28.10	-1	3,872	-0.03%
2020/10/20	1	27.65	0.1	27.90	28.00	0.9	4,470	0.02%
2020/10/15	0	0.00	1	28.85	28.40	-1	5,346	-0.02%
2020/10/14	1	28.70	1	28.50	28.40	0	5,322	0.00%
2020/10/12	3	28.10	0	0.00	28.15	3	5,532	0.05%
2020/10/08	2	28.65	5	28.55	28.55	-3	5,550	-0.05%
2020/10/06	0	0.00	1	28.30	28.10	-1	5,743	-0.02%
2020/10/05	1	27.70	0	0.00	27.75	1	5,837	0.02%
2020/09/28	1	28.55	0	0.00	28.05	1	6,320	0.02%
2020/09/24	2	29.78	2	29.88	29.10	0	6,729	0.00%
2020/09/23	1	29.35	1	30.25	29.00	0	6,717	0.00%
2020/09/22	0	0.00	1	29.15	29.25	-1	6,646	-0.02%
2020/09/21	5	29.10	0	0.00	29.05	5	6,666	0.07%
2020/09/18	0	0.00	0.2	29.40	29.60	-0.2	6,691	0.00%
2020/09/17	1	29.55	1	29.95	29.75	0	6,696	0.00%
2020/09/16	2	29.30	1	29.90	29.05	1	6,691	0.01%
2020/09/15	0	0.00	18	29.54	29.25	-18	6,686	-0.27%
2020/09/11	6	28.70	2	28.70	28.70	4	6,854	0.06%
2020/09/10	2	29.35	11	30.25	29.05	-9	6,967	-0.13%
2020/09/09	11	29.05	0	0.00	29.65	11	7,006	0.16%
2020/09/08	1	29.55	11	30.22	29.50	-10	7,155	-0.14%
2020/09/07	4	29.53	0	0.00	29.80	4	7,168	0.06%
2020/09/04	11	27.96	4	28.45	29.15	7	7,323	0.10%
2020/09/03	5	29.20	12	29.25	28.60	-7	7,366	-0.10%
2020/09/02	2	28.30	5	28.35	28.40	-3	7,384	-0.04%
2020/09/01	10	28.00	0	0.00	27.80	10	7,690	0.13%
2020/08/31	1	27.80	0	0.00	28.00	1	8,134	0.01%
2020/08/28	36	28.70	1	28.85	28.45	35	8,260	0.42%
2020/08/27	2	28.75	0	0.00	28.70	2	8,317	0.02%
2020/08/24	1	29.00	0	0.00	28.70	1	8,607	0.01%
2020/08/21	0	0.00	4	28.80	28.85	-4	8,879	-0.05%
2020/08/20	4	26.74	0	0.00	27.80	4	8,956	0.04%
2020/08/19	1	29.50	0	0.00	28.80	1	9,060	0.01%
2020/08/18	0	0.00	1.1	29.09	29.00	-1.1	9,427	-0.01%
2020/08/17	0	0.00	2	28.55	29.55	-2	9,652	-0.02%
2020/08/14	0	0.00	2	30.45	30.25	-2	9,825	-0.02%
2020/08/13	18	31.02	0	0.00	30.40	18	10,056	0.18%
2020/08/12	0	0.00	2	30.25	30.35	-2	10,137	-0.02%
2020/08/11	1	30.25	0	0.00	30.25	1	10,234	0.01%
2020/08/10	2	30.95	0	0.00	31.00	2	10,323	0.02%
2020/08/07	2	30.83	12	30.89	31.10	-10	10,536	-0.09%
2020/08/06	22	31.47	24	31.51	31.50	-2	10,793	-0.02%
2020/08/05	10	30.80	0	0.00	30.60	10	11,409	0.09%
2020/08/04	2	30.83	3	31.17	30.80	-1	11,492	-0.01%
2020/08/03	2	31.05	1	31.35	31.50	1	11,510	0.01%
2020/07/31	11	31.99	7	32.19	31.75	4	11,665	0.03%
2020/07/30	13	31.95	8	31.29	31.70	5	11,690	0.04%
2020/07/29	7	30.27	0.1	30.00	30.20	6.9	11,499	0.06%
2020/07/28	5	30.30	0	0.00	30.00	5	11,471	0.04%
2020/07/27	0	0.00	11	31.19	31.40	-11	11,314	-0.10%
2020/07/24	44	33.54	4	33.99	32.75	40	11,213	0.36%
2020/07/23	0	0.00	50	34.07	35.00	-50	10,778	-0.46%
2020/07/22	16	32.36	9	32.23	31.85	7	10,416	0.07%
2020/07/21	1	30.80	2	30.55	30.95	-1	10,113	-0.01%
2020/07/17	2	29.93	6	30.05	30.25	-4	10,131	-0.04%
2020/07/16	3	31.30	0	0.00	31.05	3	10,196	0.03%
2020/07/15	3	30.78	1	30.60	29.90	2	10,124	0.02%
2020/07/14	4	30.08	7	31.23	30.30	-3	10,164	-0.03%
2020/07/13	1	31.60	0	0.00	31.30	1	10,088	0.01%
2020/07/09	5	31.97	2	32.50	31.65	3	10,050	0.03%
2020/07/08	2	31.45	1	31.60	31.40	1	9,978	0.01%
2020/07/07	13	31.70	11	31.65	31.40	2	10,121	0.02%
2020/07/06	12	32.40	15	30.62	32.10	-3	10,105	-0.03%
2020/07/03	2	30.25	35	30.11	29.80	-33	9,864	-0.33%
2020/07/02	15	29.77	4	29.78	29.75	11	9,849	0.11%
2020/07/01	30	28.82	0	0.00	28.65	30	9,776	0.31%
2020/06/30	0	0.00	2	29.05	28.90	-2	9,780	-0.02%
2020/06/23	1	28.10	0	27.95	28.10	1	9,881	0.01%
2020/06/22	0	0.00	2	28.30	28.45	-2	9,929	-0.02%
2020/06/18	10	29.35	11	28.92	28.90	-1	10,006	-0.01%
2020/06/17	2	28.88	10	29.30	29.30	-8	9,983	-0.08%
2020/06/16	3	28.55	3	28.62	28.55	0	10,028	0.00%
2020/06/15	10	28.23	50	28.23	27.60	-40	10,041	-0.40%
2020/06/12	13	29.03	0	0.00	29.55	13	10,000	0.13%
2020/06/11	25	31.75	21.1	31.14	30.65	3.9	10,028	0.04%
2020/06/10	4	30.99	1	30.35	30.50	3	9,956	0.03%
2020/06/09	4	31.55	0	0.00	30.90	4	10,113	0.04%
2020/06/08	30	32.25	7.1	32.72	31.80	22.9	10,273	0.22%
2020/06/05	31	31.90	8.1	32.84	32.00	22.9	10,301	0.22%
2020/06/04	5	30.20	15	30.25	30.30	-10	10,400	-0.10%
2020/06/03	0	0.00	1	29.80	29.80	-1	10,470	-0.01%
2020/06/02	20	30.65	46	30.42	29.85	-26	10,591	-0.25%
2020/05/28	5	29.68	1	31.19	29.15	4	10,925	0.04%
2020/05/27	2	30.83	1	30.85	30.10	1	11,098	0.01%
2020/05/26	10	30.95	8	30.52	30.50	2	11,339	0.02%
2020/05/25	12	30.52	8	30.87	31.50	4	11,720	0.03%
2020/05/22	50	30.04	29	29.87	28.95	21	11,644	0.18%
2020/05/21	10	29.01	12	28.71	29.80	-2	11,789	-0.02%
2020/05/20	5	28.40	22	29.55	27.80	-17	11,720	-0.15%
2020/05/19	5	26.70	6	28.66	28.90	-1	11,521	-0.01%
2020/05/18	28	26.59	7	26.60	26.30	21	11,483	0.18%
2020/05/15	7	28.24	17	28.36	28.10	-10	11,530	-0.09%
2020/05/14	38	28.91	64	29.05	27.90	-26	11,462	-0.23%
2020/05/13	42	29.16	12	29.35	29.60	30	11,216	0.27%
2020/05/12	47	28.75	106	28.38	29.30	-59	10,902	-0.54%	大賣/
2020/05/11	10	26.71	19	27.22	27.30	-9	10,127	-0.09%
2020/05/08	10	24.45	0	0.00	24.85	10	9,980	0.10%
2020/05/07	45	25.45	5	26.04	25.15	40	9,875	0.40%
2020/05/06	20	24.80	3	24.87	24.75	17	9,655	0.18%
2020/05/04	0	0.00	21	24.15	24.10	-21	9,483	-0.22%
2020/04/30	2	24.90	28	25.03	24.55	-26	9,434	-0.28%
2020/04/29	1	24.40	6	24.82	24.60	-5	9,345	-0.05%
2020/04/28	4	25.29	5	25.33	24.90	-1	9,237	-0.01%
2020/04/27	25	24.68	11	24.54	24.50	14	9,071	0.15%
2020/04/24	0	0.00	1	23.40	23.05	-1	8,927	-0.01%
2020/04/22	1	22.60	0	0.00	23.15	1	8,829	0.01%
2020/04/21	10	23.00	0	0.00	22.40	10	8,748	0.11%
2020/04/20	1	24.35	0	0.00	24.50	1	8,571	0.01%
2020/04/17	0	0.00	40	24.23	24.80	-40	8,491	-0.47%
2020/04/16	41	24.86	0	0.00	24.70	41	8,385	0.49%
2020/04/15	5	25.07	6	25.84	24.30	-1	8,257	-0.01%
2020/04/14	0	0.00	13	24.06	24.15	-13	8,095	-0.16%
2020/04/13	17	25.31	1	25.30	24.00	16	8,038	0.20%
2020/04/10	10	24.23	5.3	24.66	24.90	4.7	7,923	0.06%
2020/04/09	2	23.80	0	0.00	23.30	2	7,686	0.03%
2020/04/08	6	23.53	10	23.83	24.45	-4	7,456	-0.05%
2020/04/07	6	21.17	12	22.21	22.25	-6	7,284	-0.08%
2020/04/01	11	20.10	0	0.00	19.90	11	7,120	0.15%
2020/03/31	0	0.00	3	20.15	20.00	-3	7,060	-0.04%
2020/03/30	1	20.50	1	20.30	20.20	0	7,008	0.00%
2020/03/27	1	21.45	1	21.30	20.20	0	6,963	0.00%
2020/03/26	0	0.00	3	20.05	20.90	-3	6,865	-0.04%
2020/03/25	7	20.12	1	20.25	20.20	6	6,797	0.09%
2020/03/23	0	0.00	2	17.15	17.15	-2	6,640	-0.03%
2020/03/20	3	19.50	3	19.33	18.95	0	6,653	0.00%
2020/03/19	0	0.00	3	20.23	18.95	-3	6,479	-0.05%
2020/03/13	0	0.00	2	24.00	25.80	-2	5,908	-0.03%
2020/03/12	1	27.20	38	26.82	26.20	-37	5,675	-0.65%
2020/03/11	6	28.83	20	28.84	28.40	-14	5,424	-0.26%
2020/03/10	6	30.28	7	29.84	30.60	-1	5,075	-0.02%
2020/03/09	14	28.71	5	29.20	28.20	9	4,517	0.20%
2020/03/06	20	29.65	0	0.00	28.20	20	4,295	0.47%
2020/03/05	5	30.10	17	30.05	29.40	-12	4,103	-0.29%
2020/03/04	0	0.00	0	29.65	29.80	0	3,979	0.00%
2020/03/03	43	29.81	20.9	29.60	29.80	22.1	3,792	0.58%
2020/03/02	11	27.71	5	28.84	29.70	6	3,420	0.18%
2020/02/27	10	28.44	10	26.80	27.00	0	2,946	0.00%
2020/02/26	14	28.89	14	27.66	27.70	0	2,564	0.00%
2020/02/25	4	25.99	1	25.95	27.60	3	1,970	0.15%
2020/02/24	20	24.03	8	24.41	25.50	12	1,636	0.73%
2020/02/21	24	22.50	7	22.44	23.50	17	1,230	1.38%
2020/02/19	1	21.30	0	0.00	21.90	1	927	0.11%
2020/02/18	6	21.04	17	21.86	21.60	-11	793	-1.39%
2020/02/17	0	0.00	1	20.45	20.45	-1	617	-0.16%
2020/02/05	0.2	17.35	0	0.00	17.35	0.2	528	0.04%
2019/12/24	0	0.00	0	19.70	19.80	0	485	0.00%
2019/12/20	0	0.00	0.1	20.30	20.35	-0.1	486	-0.01%
2019/12/18	1	21.00	1	20.75	20.80	0	469	0.00%
2019/12/13	0	0.00	2	19.30	19.45	-2	346	-0.59%
2019/12/12	0	0.00	0.5	19.05	19.15	-0.5	351	-0.14%
2019/12/06	0	0.00	5	19.80	19.10	-5	345	-1.45%
2019/10/31	0	0.00	6	19.40	19.40	-6	495	-1.21%
2019/10/25	0	0.00	1	19.90	19.70	-1	541	-0.18%
2019/10/24	0.4	19.80	1	20.00	19.95	-0.6	607	-0.10%
2019/10/23	1	20.20	0	0.00	20.15	1	629	0.16%
2019/10/22	0	0.00	2	20.05	20.00	-2	648	-0.31%
2019/10/21	0	0.00	3	19.85	20.00	-3	667	-0.45%
2019/10/07	5	19.45	0	0.00	19.50	5	807	0.62%
2019/10/01	0	0.00	0	19.15	19.25	0	826	0.00%
2019/09/20	0.7	21.15	0	0.00	21.30	0.7	798	0.09%
2019/08/28	0	0.00	2	20.53	20.30	-2	810	-0.25%
2019/08/15	1	18.65	0	0.00	18.80	1	757	0.13%
2019/08/13	2	19.50	0	0.00	19.50	2	746	0.27%
2019/08/06	3	18.80	0	0.00	19.30	3	757	0.40%
2019/08/05	0	0.00	0	19.40	19.35	0	763	0.00%
2019/08/02	1	19.70	0.1	19.85	19.70	0.9	770	0.12%
2019/07/30	2	20.08	0	0.00	20.15	2	780	0.26%
2019/07/29	0	0.00	0.1	21.20	21.20	-0.1	766	-0.01%
2019/07/15	0	0.00	15	21.43	21.30	-15	637	-2.35%
2019/07/12	12	21.88	2	21.33	21.80	10	638	1.57%
2019/07/01	4	19.90	0	0.00	19.80	4	660	0.61%
2019/06/27	1	20.05	0	0.00	19.90	1	677	0.15%
2019/06/26	2	19.83	0	0.00	19.80	2	683	0.29%
2019/06/19	0	0.00	0	19.95	19.95	0	672	-0.01%
2019/06/18	0	0.00	2	20.08	19.90	-2	661	-0.30%
2019/06/17	2	19.73	0	0.00	19.80	2	631	0.32%
2019/05/30	0	0.00	0	18.05	18.15	0	725	0.00%
2019/05/14	5	17.45	0	0.00	18.70	5	1,211	0.41%
2019/04/23	0	0.00	0	21.85	21.85	0	1,400	0.00%
2019/04/18	0	0.00	3	22.05	21.80	-3	1,412	-0.21%
2019/04/03	2	22.05	0	0.00	22.00	2	1,445	0.14%
2019/04/01	0	0.00	30	21.80	21.95	-30	1,460	-2.05%
2019/03/25	0	0.00	3	20.90	20.90	-3	1,738	-0.17%
2019/03/19	0	0.00	2	22.45	22.25	-2	1,821	-0.11%
2019/02/21	0	0.00	0.2	23.15	23.30	-0.2	1,988	-0.01%
2019/02/20	0	0.00	5	23.20	23.00	-5	1,970	-0.25%
2019/02/14	0	0.00	5	23.35	23.40	-5	1,884	-0.27%
2019/02/13	0	0.00	3	22.77	23.20	-3	1,797	-0.17%
2019/02/12	0	0.00	1	21.95	21.95	-1	1,723	-0.06%
2019/01/30	2	20.55	0	0.00	20.60	2	1,675	0.12%
2019/01/29	1	20.70	0	0.00	20.65	1	1,669	0.06%
2019/01/22	1	20.15	0	0.00	19.65	1	1,657	0.06%
2019/01/10	1	19.30	0	0.00	19.30	1	1,513	0.07%
2018/12/27	0	0.00	2	19.55	19.40	-2	1,505	-0.13%
2018/12/26	1	19.00	5	18.80	18.90	-4	1,488	-0.27%
2018/12/25	1	20.30	3	20.18	20.40	-2	1,444	-0.14%
2018/12/24	0	0.00	5	20.92	20.85	-5	1,449	-0.34%
2018/12/21	0	0.00	6	21.12	21.10	-6	1,479	-0.41%
2018/12/20	2	20.75	6	20.81	20.75	-4	1,456	-0.27%
2018/12/19	0	0.00	2	21.50	21.20	-2	1,438	-0.14%
2018/12/18	54	21.71	1	21.70	21.65	53	1,380	3.84%
2018/12/14	0	0.00	2	24.10	24.10	-2	1,211	-0.17%
2018/12/13	11	24.46	0	0.00	23.90	11	1,221	0.90%
2018/12/12	6	24.05	7	23.75	24.50	-1	1,205	-0.08%
2018/12/11	4	22.44	1	22.80	22.50	3	1,170	0.26%
2018/12/10	2	22.88	0	0.00	22.60	2	1,172	0.17%
2018/12/07	2	25.03	2	25.70	24.60	0	1,134	0.00%
2018/12/06	4	26.24	10	26.88	24.90	-6	1,117	-0.54%
2018/12/04	0	0.00	2	28.15	27.85	-2	1,068	-0.19%
2018/12/03	12	28.51	3	28.87	28.05	9	1,044	0.86%
2018/11/30	5	28.15	6	27.60	27.60	-1	998	-0.10%
2018/11/29	1	27.80	5	27.80	28.15	-4	936	-0.43%
2018/11/27	5	25.00	0	0.00	24.90	5	808	0.62%
2018/11/23	1	23.80	5	24.05	23.80	-4	808	-0.49%
2018/11/22	10	25.20	0	0.00	23.60	10	802	1.25%
2018/11/01	0	0.00	5	23.38	25.05	-5	874	-0.57%
2018/10/31	5	22.75	0	0.00	22.80	5	860	0.58%
2018/10/19	3	25.00	0	0.00	25.00	3	873	0.34%
2018/10/16	3	26.10	3	26.28	25.70	0	918	0.00%
2018/10/12	2	25.20	0	0.00	25.45	2	956	0.21%
2018/10/09	0	0.00	0	28.15	27.70	0	1,006	0.00%
2018/10/08	4	29.35	0	0.00	28.90	4	1,046	0.38%
2018/09/25	0	0.00	0	33.10	33.10	0	1,182	0.00%
2018/09/21	0	0.00	2	33.00	32.90	-2	1,194	-0.17%
2018/09/14	0	0.00	6	29.50	30.80	-6	1,410	-0.43%
2018/09/10	2	27.80	0	0.00	27.65	2	1,871	0.11%
2018/09/07	0	0.00	13	30.21	29.30	-13	1,945	-0.67%
2018/08/31	10	34.40	0	0.00	34.40	10	2,748	0.36%
2018/08/28	0.8	32.25	0	0.00	32.25	0.8	3,006	0.03%
2018/08/22	3	31.90	0	0.00	31.65	3	3,811	0.08%
2018/08/17	1	33.60	0	0.00	32.80	1	4,189	0.02%
2018/08/16	0	0.00	14	31.60	33.35	-14	4,206	-0.33%
2018/08/15	0	0.00	34	31.52	31.65	-34	4,309	-0.79%
2018/08/13	0	0.00	6	32.06	29.25	-6	4,323	-0.14%
2018/08/07	0	0.00	1	36.90	36.45	-1	4,471	-0.02%
2018/08/06	0	0.00	5	36.40	36.10	-5	4,484	-0.11%
2018/08/03	1	35.85	0	0.00	36.00	1	4,509	0.02%
2018/08/01	0	0.00	1	39.25	38.50	-1	4,591	-0.02%
2018/07/30	0	0.00	1	39.50	38.25	-1	4,622	-0.02%
2018/07/20	0	0.00	1	36.60	37.15	-1	4,599	-0.02%
2018/07/19	0	0.00	17	39.44	39.25	-17	4,587	-0.37%
2018/07/18	2	38.73	1	40.80	38.70	1	4,606	0.02%
2018/07/17	22	43.07	9	42.50	41.70	13	4,567	0.28%
2018/07/16	2	43.50	9	44.35	43.25	-7	4,556	-0.15%
2018/07/13	1	43.10	1	43.00	42.55	0	4,530	0.00%
2018/07/12	5	42.30	0	0.00	42.25	5	4,523	0.11%
2018/07/11	3	42.18	0	0.00	41.75	3	4,553	0.07%
2018/07/09	7	42.02	3	41.05	41.05	4	4,568	0.09%
2018/07/06	2	42.00	1	41.25	42.55	1	4,628	0.02%
2018/07/05	9	41.82	2	41.90	41.25	7	4,634	0.15%
2018/07/04	0	0.00	0	41.00	41.25	0	4,668	0.00%
2018/07/03	0	0.00	12	43.46	42.50	-12	4,688	-0.26%
2018/07/02	5	45.73	1	45.95	44.90	4	4,662	0.09%
2018/06/29	13	46.55	0	0.00	46.20	13	4,639	0.28%
2018/06/28	6	45.05	0	0.00	44.80	6	4,594	0.13%
2018/06/27	0	0.00	6	45.72	45.50	-6	4,532	-0.13%
2018/06/26	2	46.33	2	46.48	46.85	0	4,466	0.00%
2018/06/22	5	51.70	5	49.65	49.65	0	4,348	0.00%
2018/06/21	11	54.25	17	54.29	53.30	-6	4,282	-0.14%
2018/06/20	10	54.81	16.3	54.95	53.40	-6.3	4,167	-0.15%
2018/06/15	3	54.97	0	54.10	54.30	3	3,859	0.08%
2018/06/14	0	0.00	5	53.12	53.20	-5	3,778	-0.13%
2018/06/13	2	55.80	6	55.55	52.00	-4	3,658	-0.11%
2018/06/12	19	56.60	6	57.25	55.00	13	3,520	0.37%
2018/06/11	9	49.87	14.4	53.75	54.00	-5.4	3,266	-0.17%
2018/06/08	2	49.40	1	49.44	49.10	1	3,042	0.03%
2018/06/07	3	47.77	0	0.00	48.00	3	2,945	0.10%
2018/06/05	0	0.00	5	45.02	44.25	-5	2,771	-0.18%
2018/06/04	0	0.00	5	48.40	47.90	-5	2,666	-0.19%
2018/06/01	9	50.47	13	49.97	48.50	-4	2,583	-0.15%
2018/05/31	15	51.31	15	50.48	48.00	0	2,415	0.00%
2018/05/30	29	46.04	12	46.63	47.45	17	2,158	0.79%
2018/05/29	6	42.17	8	42.44	43.15	-2	1,874	-0.11%
2018/05/28	1	38.95	5	37.60	39.25	-4	1,654	-0.24%
2018/05/25	5	36.81	0	0.00	36.20	5	1,542	0.32%
2018/05/24	4	36.55	12	35.96	35.85	-8	1,495	-0.54%
2018/05/23	14	38.38	17	37.89	36.65	-3	1,470	-0.20%
2018/05/22	6	35.85	0	0.00	36.50	6	1,364	0.44%
2018/05/21	0	0.00	2	35.80	35.80	-2	1,338	-0.15%
2018/05/18	3	35.60	10	35.60	35.50	-7	1,321	-0.53%
2018/05/17	23	36.01	16	36.61	36.80	7	1,274	0.55%
2018/05/16	0	0.00	40	33.84	33.70	-40	1,154	-3.47%
2018/05/14	0	0.00	4	35.40	35.20	-4	1,118	-0.36%
2018/05/10	4	35.30	0	0.00	35.90	4	1,069	0.37%
2018/05/09	5	35.08	2.4	34.86	34.80	2.6	1,025	0.25%
2018/05/08	63	32.63	19	32.03	33.35	44	958	4.59%
2018/05/04	0	0.00	3	29.90	29.80	-3	934	-0.32%
2018/04/25	0	0.00	1	32.20	32.10	-1	884	-0.11%
2018/04/20	1	35.60	0	0.00	35.40	1	808	0.12%
2018/04/19	1	35.85	0	0.00	36.30	1	794	0.13%
2018/04/18	0	0.00	4	35.25	35.50	-4	770	-0.52%
2018/04/16	0	0.00	8	35.14	34.80	-8	704	-1.14%
2018/04/13	3	38.10	0	0.00	36.50	3	669	0.45%
2018/04/12	1	39.30	0	0.00	38.10	1	626	0.16%
2018/04/11	0	0.00	7	37.23	38.10	-7	536	-1.30%
2018/04/10	2	37.00	5	36.40	36.95	-3	485	-0.62%
2018/04/09	10	33.49	0.2	34.30	34.30	9.8	418	2.34%
2018/03/13	0	0.00	0.4	27.50	27.60	-0.4	313	-0.13%
2018/03/07	2	28.90	2	27.70	28.30	0	300	0.00%
2018/03/05	0	0.00	0.1	27.75	27.95	-0.1	272	-0.02%
2018/02/27	4	26.33	0	0.00	25.45	4	245	1.63%
2018/02/22	1	26.10	0.4	26.10	26.25	0.6	208	0.28%
2018/02/08	0	0.00	0	20.45	20.50	0	175	-0.01%
2018/02/06	0	0.00	0.2	19.40	19.40	-0.2	179	-0.11%
2018/02/01	0	0.00	0.2	22.80	22.80	-0.2	178	-0.12%
2018/01/25	0	0.00	0.6	21.15	21.45	-0.6	161	-0.37%
2018/01/23	0	0.00	0	20.85	21.15	0	158	0.00%
2018/01/22	0	0.00	0	19.20	19.40	0	144	-0.01%
2018/01/10	0	0.00	0.1	19.05	19.20	-0.1	151	-0.04%
2018/01/02	0	0.00	0	17.70	17.80	0	205	-0.01%