元大滬深300正2 (00637L)-統一-金門券商分點個股進出

台股 » 個股 » 元大滬深300正2 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大滬深300正2

(00637L)

可現股當沖

股價
16.44
漲跌
▲0.41
漲幅
+2.56%
成交量
80,878張
產業
上市
380人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

元大滬深300正2 (00637L)籌碼相關－統一-金門券商分點個股進出

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

統一-金門券商分點個股進出
統一-金門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
2024/12/17	22	16.40	10	16.43	16.44	12	154,484	0.01%
2024/12/16	18	16.11	0	0.00	16.03	18	153,695	0.01%
2024/12/13	89	16.59	98	16.61	16.24	-9	152,969	-0.01%
2024/12/12	229	16.70	5.2	16.94	16.86	223.8	151,654	0.15%	大買/鉅額交易
2024/12/11	5	16.70	200	16.52	16.51	-195	150,719	-0.13%	大賣/鉅額交易
2024/12/10	91	17.10	98	18.04	16.84	-7	149,913	0.00%
2024/12/09	26	16.47	1	16.16	16.27	25	145,751	0.02%
2024/12/06	0	0.00	17	16.36	16.27	-17	145,503	-0.01%
2024/12/05	25	15.95	0	0.00	15.82	25	144,329	0.02%
2024/12/04	10	15.96	3	16.08	16.07	7	143,904	0.00%
2024/12/03	0	0.00	4	16.05	16.01	-4	143,463	0.00%
2024/12/02	32	15.78	0	0.00	15.84	32	143,172	0.02%
2024/11/29	10	16.11	8	16.04	15.96	2	142,886	0.00%
2024/11/28	1	15.42	7	15.85	15.50	-6	142,638	0.00%
2024/11/27	100	15.60	23	15.65	15.54	77	141,870	0.05%
2024/11/26	32	15.41	0	0.00	15.38	32	141,599	0.02%
2024/11/25	13	15.54	0	0.00	15.42	13	140,159	0.01%
2024/11/22	10	15.97	15	16.29	15.85	-5	138,752	0.00%
2024/11/21	0	0.00	0.5	16.37	16.37	-0.5	137,294	0.00%
2024/11/19	26	16.27	0	0.00	16.08	26	136,053	0.02%
2024/11/18	10	16.70	12	16.63	16.60	-2	134,207	0.00%
2024/11/15	8	16.50	3	16.61	16.63	5	133,120	0.00%
2024/11/14	0	0.00	10.4	17.11	16.95	-10.4	131,152	-0.01%
2024/11/13	1	16.53	1	16.86	16.82	0	130,416	0.00%
2024/11/12	3	17.37	3	17.16	16.90	0	129,366	0.00%
2024/11/11	22	16.82	10	16.79	16.93	12	127,287	0.01%
2024/11/08	9	17.41	5	18.05	17.42	4	125,434	0.00%
2024/11/07	29	17.02	32	16.78	17.16	-3	122,125	0.00%
2024/11/06	34.1	16.92	20	16.71	16.57	14.1	119,514	0.01%
2024/11/05	54	16.92	16	16.73	16.88	38	117,265	0.03%
2024/11/04	2.2	15.95	0	0.00	15.98	2.2	115,921	0.00%
2024/11/01	2	15.95	9	16.18	16.10	-7	115,669	-0.01%
2024/10/30	11.5	16.08	0	0.00	15.79	11.5	114,863	0.01%
2024/10/29	1	16.31	1	16.77	16.31	0	113,782	0.00%
2024/10/28	6	16.28	4	16.33	16.41	2	113,309	0.00%
2024/10/25	5	16.62	6	16.77	16.70	-1	112,495	0.00%
2024/10/24	2.2	16.55	1	16.46	16.46	1.2	111,589	0.00%
2024/10/23	11	17.10	7	16.94	17.02	4	111,390	0.00%
2024/10/22	10	16.49	11	16.72	16.67	-1	109,866	0.00%
2024/10/21	1	16.73	1	16.57	16.48	0	109,041	0.00%
2024/10/18	15	15.97	7	16.41	16.41	8	106,879	0.01%
2024/10/17	4	16.19	0	0.00	16.12	4	104,230	0.00%
2024/10/16	124	16.45	0	0.00	16.30	124	102,470	0.12%	大買/鉅額交易
2024/10/15	0.2	16.81	0	0.00	16.93	0.2	99,540	0.00%
2024/10/14	1	17.06	3	17.10	17.61	-2	97,890	0.00%
2024/10/11	29.2	17.33	0	0.00	17.08	29.2	94,180	0.03%
2024/10/09	24.2	18.14	22	18.12	18.22	2.2	90,726	0.00%
2024/10/08	31.2	22.14	142	22.21	19.22	-110.8	83,889	-0.13%	大賣/鉅額交易
2024/10/07	27	22.61	63	22.42	22.62	-36	74,571	-0.05%
2024/10/04	45	21.18	85	20.64	21.56	-40	69,738	-0.06%
2024/10/01	15	17.23	6	17.18	17.11	9	65,324	0.01%
2024/09/30	39	16.51	122.1	17.06	17.31	-83.1	63,907	-0.13%	大賣/
2024/09/27	16.1	15.37	13	15.32	15.51	3.1	57,407	0.01%
2024/09/26	0	0.00	66.7	13.77	14.18	-66.7	52,615	-0.13%
2024/09/25	3	13.76	33	13.75	13.58	-30	51,977	-0.06%
2024/09/24	1.1	12.20	19.5	12.53	12.86	-18.4	49,521	-0.04%
2024/09/23	0	0.00	10	11.83	11.93	-10	47,916	-0.02%
2024/09/20	9	11.60	10	11.62	11.53	-1	47,635	0.00%
2024/09/19	20	11.50	24.5	11.70	11.73	-4.5	46,877	-0.01%
2024/09/18	6	11.51	0	0.00	11.47	6	46,423	0.01%
2024/09/16	4	11.43	0	0.00	11.48	4	48,279	0.01%
2024/09/13	4.5	11.58	0	0.00	11.56	4.5	48,475	0.01%
2024/09/11	3	11.64	0	0.00	11.61	3	48,018	0.01%
2024/09/10	30	11.79	0	0.00	11.74	30	47,844	0.06%
2024/09/09	71	11.78	0	0.00	11.74	71	48,189	0.15%
2024/09/06	0.6	12.20	3	12.32	12.12	-2.4	47,695	-0.01%
2024/09/05	1	12.12	0	0.00	12.09	1	47,595	0.00%
2024/09/04	90.2	12.15	40	12.32	12.13	50.2	48,286	0.10%
2024/09/03	54	12.32	0	0.00	12.31	54	49,188	0.11%
2024/09/02	77	12.53	0	0.00	12.46	77	49,004	0.16%
2024/08/30	10	12.37	16	12.72	12.92	-6	48,257	-0.01%
2024/08/29	2	12.44	4	12.50	12.41	-2	47,565	0.00%
2024/08/28	6	12.53	0	0.00	12.49	6	48,117	0.01%
2024/08/27	0	0.00	3	12.81	12.79	-3	47,717	-0.01%
2024/08/26	11	12.72	0	0.00	12.69	11	48,132	0.02%
2024/08/23	2	12.89	3	12.83	12.90	-1	47,820	0.00%
2024/08/22	2	12.70	0.3	12.78	12.77	1.7	47,879	0.00%
2024/08/21	18	12.65	4	12.67	12.68	14	48,135	0.03%
2024/08/20	7	12.82	4	12.68	12.68	3	48,236	0.01%
2024/08/19	0	0.00	3	12.99	12.81	-3	48,649	-0.01%
2024/08/16	7	12.73	18	12.83	12.78	-11	48,437	-0.02%
2024/08/15	20	12.30	15	12.65	12.65	5	48,455	0.01%
2024/08/14	16	12.46	10	12.56	12.38	6	48,908	0.01%
2024/08/13	16	12.48	0	0.00	12.45	16	48,868	0.03%
2024/08/12	2	12.50	0	0.00	12.56	2	49,443	0.00%
2024/08/09	0.5	12.64	0	0.00	12.57	0.5	49,819	0.00%
2024/08/08	0	0.00	4	12.50	12.56	-4	49,953	-0.01%
2024/08/07	20	12.45	3	12.44	12.61	17	50,428	0.03%
2024/08/06	12	12.63	0	0.00	12.33	12	50,810	0.02%
2024/08/05	2	12.67	14	12.92	12.73	-12	50,008	-0.02%
2024/08/02	2	12.86	0	0.00	12.84	2	49,574	0.00%
2024/08/01	42	13.04	0	0.00	13.05	42	49,458	0.08%
2024/07/31	0	0.00	93	13.17	13.29	-93	49,479	-0.19%
2024/07/30	76	12.86	0	0.00	12.72	76	49,172	0.15%
2024/07/29	3	13.02	0	0.00	13.10	3	48,881	0.01%
2024/07/26	169	13.16	0	0.00	13.06	169	48,992	0.34%	大買/鉅額交易
2024/07/23	1	13.86	0	0.00	13.77	1	48,820	0.00%
2024/07/22	0	0.00	2	14.25	13.83	-2	49,562	0.00%
2024/07/18	0	0.00	62	13.98	14.07	-62	49,340	-0.13%
2024/07/17	0	0.00	2	13.87	13.84	-2	49,410	0.00%
2024/07/16	0	0.00	2	13.76	13.71	-2	49,417	0.00%
2024/07/15	0	0.00	31	13.72	13.72	-31	49,993	-0.06%
2024/07/12	0	0.00	3	13.57	13.61	-3	50,559	-0.01%
2024/07/11	0	0.00	1	13.55	13.43	-1	50,707	0.00%
2024/07/10	0	0.00	24	13.36	13.27	-24	51,004	-0.05%
2024/07/09	1	12.91	7	13.10	13.12	-6	52,404	-0.01%
2024/07/08	0	0.00	5	13.19	13.04	-5	52,344	-0.01%
2024/07/05	42	13.04	0	0.00	12.98	42	52,968	0.08%
2024/07/04	0	0.00	1	13.69	13.48	-1	51,821	0.00%
2024/07/03	0	0.00	21	13.52	13.53	-21	52,096	-0.04%
2024/07/02	0	0.00	3	13.51	13.55	-3	53,090	-0.01%
2024/07/01	0	0.00	0	13.15	13.20	0	53,004	0.00%
2024/06/25	0	0.00	0.3	13.37	13.40	-0.3	54,425	0.00%
2024/06/24	0	0.00	20	13.33	13.42	-20	54,657	-0.04%
2024/06/21	23	13.15	0	0.00	13.20	23	54,496	0.04%
2024/06/20	0	0.00	10.2	13.67	13.48	-10.2	52,971	-0.02%
2024/06/19	0	0.00	20.2	13.64	13.55	-20.2	54,023	-0.04%
2024/06/18	0	0.00	0.3	13.52	13.53	-0.3	54,127	0.00%
2024/06/14	2	13.35	0	0.00	13.46	2	54,924	0.00%
2024/06/13	20	13.44	0	0.00	13.43	20	54,770	0.04%
2024/06/12	10	13.47	0	0.00	13.49	10	54,856	0.02%
2024/06/11	67	13.59	0	0.00	13.47	67	55,347	0.12%
2024/06/07	42	13.96	0	0.00	13.78	42	55,146	0.08%
2024/06/04	0	0.00	50	14.17	14.20	-50	56,426	-0.09%
2024/06/03	63	13.98	10	14.14	14.05	53	57,202	0.09%
2024/05/31	0	0.00	10	14.22	14.10	-10	57,006	-0.02%
2024/05/30	22	14.16	0	0.00	14.10	22	57,973	0.04%
2024/05/28	0	0.00	10	14.36	14.31	-10	58,725	-0.02%
2024/05/24	1	14.34	0	0.00	14.29	1	59,670	0.00%
2024/05/22	4	14.78	0	0.00	14.85	4	60,496	0.01%
2024/05/20	0	0.00	1.1	14.95	14.88	-1.1	63,694	0.00%
2024/05/14	1.1	14.36	0	0.00	14.33	1.1	66,533	0.00%
2024/05/03	0	0.00	12	14.68	14.60	-12	74,293	-0.02%
2024/05/02	0	0.00	1	14.54	14.54	-1	76,792	0.00%
2024/04/30	1	14.46	0	0.00	14.33	1	78,774	0.00%
2024/04/29	0	0.00	4	14.34	14.44	-4	80,180	0.00%
2024/04/26	0	0.00	14	13.86	14.10	-14	80,072	-0.02%
2024/04/25	10	13.58	1	13.79	13.72	9	80,746	0.01%
2024/04/24	20	13.52	0	0.00	13.54	20	82,977	0.02%
2024/04/23	41	13.57	1	13.59	13.56	40	83,199	0.05%
2024/04/22	30	13.60	10	13.76	13.60	20	83,918	0.02%
2024/04/19	11	13.48	2	13.47	13.51	9	84,211	0.01%
2024/04/18	0	0.00	33	13.73	13.74	-33	84,214	-0.04%
2024/04/17	12	13.40	2	13.49	13.44	10	84,122	0.01%
2024/04/15	2	12.73	32	13.26	13.47	-30	83,932	-0.04%
2024/04/12	20	13.00	0	0.00	12.94	20	84,301	0.02%
2024/04/11	3	12.93	0	0.00	13.07	3	84,712	0.00%
2024/04/10	3	13.11	0	0.00	13.07	3	85,240	0.00%
2024/04/09	1	13.13	0	0.00	13.11	1	84,960	0.00%
2024/04/08	3	13.38	0	0.00	13.30	3	85,669	0.00%
2024/04/03	0	0.00	2	13.49	13.49	-2	85,633	0.00%
2024/04/02	4	13.62	2	13.71	13.55	2	86,400	0.00%
2024/04/01	0	0.00	5	13.63	13.63	-5	86,398	-0.01%
2024/03/29	0	0.00	10	13.30	13.18	-10	85,671	-0.01%
2024/03/28	10	12.99	10	13.10	13.29	0	85,646	0.00%
2024/03/27	0	0.00	10	13.29	13.22	-10	85,588	-0.01%
2024/03/25	0	0.00	20	13.23	13.21	-20	86,056	-0.02%
2024/03/22	20	13.11	0	0.00	13.12	20	85,715	0.02%
2024/03/20	0	0.00	14	13.28	13.34	-14	85,583	-0.02%
2024/03/19	0	0.00	8	13.28	13.29	-8	86,158	-0.01%
2024/03/18	0	0.00	55	13.16	13.14	-55	86,469	-0.06%
2024/03/14	0	0.00	3	13.25	13.02	-3	87,851	0.00%
2024/03/12	0	0.00	53	13.09	13.32	-53	88,299	-0.06%
2024/03/11	1	12.74	8.2	12.91	12.92	-7.2	88,846	-0.01%
2024/03/08	1	12.48	0	0.00	12.48	1	88,073	0.00%
2024/03/06	0	0.00	22.2	12.83	12.84	-22.2	87,441	-0.03%
2024/03/05	0	0.00	33	12.74	12.75	-33	87,354	-0.04%
2024/03/04	5	12.55	12.3	12.60	12.49	-7.3	87,184	-0.01%
2024/03/01	75	12.60	0	0.00	12.56	75	86,926	0.09%
2024/02/29	0	0.00	10.4	12.43	12.54	-10.4	87,295	-0.01%
2024/02/27	25	12.42	40	12.33	12.39	-15	86,883	-0.02%
2024/02/26	17	12.44	191	12.60	12.47	-174	87,109	-0.20%	大賣/鉅額交易
2024/02/23	55	12.73	1	12.89	12.73	54	86,502	0.06%
2024/02/22	11	12.62	0	0.00	12.71	11	85,957	0.01%
2024/02/21	0	12.77	94	12.43	12.78	-94	86,069	-0.11%
2024/02/20	5	11.98	29	11.95	11.93	-24	83,907	-0.03%
2024/02/19	10.5	11.85	2	12.17	11.84	8.5	83,933	0.01%
2024/02/16	0	0.00	12	11.89	12.08	-12	83,339	-0.01%
2024/02/15	10	11.52	37	11.56	11.64	-27	82,370	-0.03%
2024/02/05	8	10.61	51	10.91	10.97	-43	80,463	-0.05%
2024/02/02	29	10.74	0	0.00	10.65	29	77,820	0.04%
2024/02/01	36	10.89	3	10.98	10.91	33	76,571	0.04%
2024/01/31	26	10.79	20	10.86	10.83	6	75,401	0.01%
2024/01/30	72.5	10.90	0	0.00	10.89	72.5	74,640	0.10%
2024/01/29	19	11.28	3	11.38	11.25	16	73,072	0.02%
2024/01/26	0	0.00	8	11.26	11.16	-8	72,064	-0.01%
2024/01/25	40	11.06	81	11.19	11.25	-41	71,136	-0.06%
2024/01/24	73	10.68	16	10.89	10.57	57	69,100	0.08%
2024/01/23	82	10.69	4	10.70	10.67	78	66,842	0.12%
2024/01/22	10	10.78	4	10.88	10.79	6	65,244	0.01%
2024/01/19	0	0.00	63	10.66	10.72	-63	64,847	-0.10%
2024/01/18	94	10.37	8	10.42	10.21	86	63,613	0.14%
2024/01/17	116	10.77	0	0.00	10.64	116	61,472	0.19%	大買/鉅額交易
2024/01/16	2	10.69	2	10.89	10.75	0	61,164	0.00%
2024/01/15	11	10.63	0	0.00	10.86	11	60,221	0.02%
2024/01/12	16	10.73	15	10.83	10.81	1	59,901	0.00%
2024/01/11	1	10.69	1	10.76	10.91	0	60,766	0.00%
2024/01/10	1	10.71	0	0.00	10.80	1	60,134	0.00%
2024/01/09	20	10.78	0	0.00	10.73	20	59,892	0.03%
2024/01/08	51	10.91	5	10.85	10.78	46	59,631	0.08%
2024/01/05	10	11.03	10	11.16	11.19	0	57,905	0.00%
2024/01/04	5	11.03	0	0.00	11.00	5	58,023	0.01%
2024/01/02	22	11.43	10	11.43	11.31	12	56,733	0.02%
2023/12/29	9	11.58	67	11.64	11.60	-58	55,617	-0.10%
2023/12/28	0	0.00	27	11.44	11.55	-27	55,038	-0.05%
2023/12/27	12	11.00	0	0.00	11.06	12	54,299	0.02%
2023/12/20	2	11.04	0	0.00	11.06	2	52,899	0.00%
2023/12/19	1	10.99	0	0.00	11.05	1	52,779	0.00%
2023/12/18	3.5	10.97	0	0.00	11.06	3.5	52,867	0.01%
2023/12/15	7	11.11	0	0.00	11.05	7	52,295	0.01%
2023/12/14	46	11.20	0	0.00	11.10	46	51,367	0.09%
2023/12/13	6.5	11.33	0	0.00	11.25	6.5	50,681	0.01%
2023/12/12	10	11.55	20	11.63	11.59	-10	50,576	-0.02%
2023/12/11	49	11.27	20	11.28	11.31	29	50,057	0.06%
2023/12/08	21	11.55	0	0.00	11.58	21	48,913	0.04%
2023/12/07	25	11.41	0	0.00	11.53	25	48,505	0.05%
2023/12/06	30	11.57	1	11.57	11.65	29	47,686	0.06%
2023/12/05	41.4	11.92	0	0.00	11.87	41.4	46,597	0.09%
2023/12/04	48	12.09	3	12.17	12.07	45	46,372	0.10%
2023/12/01	96.3	12.16	3	12.37	12.09	93.3	46,364	0.20%
2023/11/30	12	12.25	22	12.27	12.33	-10	45,806	-0.02%
2023/11/29	69	12.26	0	0.00	12.15	69	46,329	0.15%
2023/11/28	3	12.45	0	0.00	12.40	3	45,670	0.01%
2023/11/27	58.2	12.48	0	0.00	12.43	58.2	45,541	0.13%
2023/11/24	22	12.91	10	12.96	12.79	12	45,504	0.03%
2023/11/22	10	12.90	12	12.99	12.93	-2	47,429	0.00%
2023/11/21	1.1	13.22	2	13.17	13.20	-1	47,093	0.00%
2023/11/20	10	12.85	11	13.07	13.00	-1	47,322	0.00%
2023/11/17	44	12.89	10	13.02	12.82	34	46,629	0.07%
2023/11/16	12	13.15	2	13.44	13.10	10	46,964	0.02%
2023/11/15	2	13.42	2	13.52	13.28	0	47,021	0.00%
2023/11/14	2	13.22	0	0.00	13.17	2	46,514	0.00%
2023/11/13	1.1	13.15	0	0.00	13.13	1.1	46,498	0.00%
2023/11/10	1	13.26	0	0.00	13.25	1	46,256	0.00%
2023/11/03	0	0.00	1	13.58	13.54	-1	48,573	0.00%
2023/11/01	1	13.46	4	13.62	13.50	-3	49,165	-0.01%
2023/10/31	1	13.15	0	0.00	13.13	1	49,484	0.00%
2023/10/30	0	0.00	6	13.27	13.23	-6	49,959	-0.01%
2023/10/27	0	0.00	3	13.07	13.18	-3	50,256	-0.01%
2023/10/25	12	12.83	17	12.95	12.82	-5	52,411	-0.01%
2023/10/24	23	12.47	0	0.00	12.46	23	52,444	0.04%
2023/10/23	1	12.62	0	0.00	12.63	1	52,153	0.00%
2023/10/20	14	12.79	0	0.00	12.71	14	54,274	0.03%
2023/10/19	33	13.33	3	12.96	12.96	30	54,210	0.06%
2023/10/18	0	0.00	1	13.85	13.64	-1	53,299	0.00%
2023/10/17	4	13.65	0	0.00	13.64	4	53,686	0.01%
2023/10/16	1	13.69	0	0.00	13.61	1	53,704	0.00%
2023/10/13	4	13.89	0	0.00	13.78	4	53,583	0.01%
2023/10/12	10	14.10	31.5	14.28	14.14	-21.5	53,736	-0.04%
2023/10/06	0	0.00	2	14.01	13.99	-2	54,335	0.00%
2023/10/05	1	13.75	0	0.00	13.77	1	54,524	0.00%
2023/10/04	21	13.88	0	0.00	13.70	21	54,787	0.04%
2023/10/03	36.5	14.19	0	0.00	14.00	36.5	55,042	0.07%
2023/10/02	0	0.00	12	14.56	14.44	-12	54,869	-0.02%
2023/09/28	32	14.30	0	0.00	14.25	32	55,375	0.06%
2023/09/27	0	0.00	10	14.41	14.40	-10	55,574	-0.02%
2023/09/25	5	14.63	6	14.91	14.67	-1	55,950	0.00%
2023/09/22	2	14.22	4	14.55	14.58	-2	56,037	0.00%
2023/09/21	12	14.34	0	0.00	14.32	12	56,184	0.02%
2023/09/19	0	0.00	2	14.63	14.61	-2	56,955	0.00%
2023/09/18	21	14.35	20	14.57	14.57	1	57,740	0.00%
2023/09/14	1	14.61	0	0.00	14.61	1	57,464	0.00%
2023/09/13	3	14.52	0.1	14.77	14.52	2.9	58,239	0.01%
2023/09/12	13	14.76	30	14.77	14.69	-17	59,005	-0.03%
2023/09/11	30	14.58	1	14.91	14.88	29	59,346	0.05%
2023/09/08	3	14.52	0	0.00	14.53	3	60,354	0.00%
2023/09/07	11	15.13	0	0.00	14.84	11	60,365	0.02%
2023/09/06	1	15.02	0	0.00	15.10	1	60,518	0.00%
2023/09/05	0	0.00	0	15.21	15.22	0	60,637	0.00%
2023/09/04	0	0.00	20	15.22	15.33	-20	60,916	-0.03%
2023/09/01	0.1	14.85	2	14.92	14.81	-1.9	61,025	0.00%
2023/08/31	16	14.81	0	0.00	14.59	16	61,568	0.03%
2023/08/30	14	14.82	5	15.02	14.77	9	61,921	0.01%
2023/08/29	0	0.00	6	14.90	15.04	-6	61,576	-0.01%
2023/08/28	12	15.01	24	15.52	14.69	-12	61,644	-0.02%
2023/08/25	1	14.29	1	14.40	14.30	0	60,104	0.00%
2023/08/24	18	14.24	10	14.40	14.45	8	61,241	0.01%
2023/08/23	13	14.29	3	14.31	14.28	10	61,806	0.02%
2023/08/22	7	14.20	0	0.00	14.14	7	62,783	0.01%
2023/08/21	8	14.39	5	14.55	14.41	3	63,520	0.00%
2023/08/18	0	0.00	1	14.74	14.70	-1	64,227	0.00%
2023/08/17	2	14.70	0	0.00	14.71	2	64,822	0.00%
2023/08/16	0	0.00	1	14.98	14.88	-1	65,747	0.00%
2023/08/15	1	14.92	1	14.86	14.73	0	66,829	0.00%
2023/08/14	1	14.68	1	15.00	14.81	0	67,344	0.00%
2023/08/09	1	15.97	1	16.06	16.06	0	65,868	0.00%
2023/08/08	1	16.15	0	0.00	16.12	1	66,231	0.00%
2023/08/07	1	16.07	0	0.00	16.03	1	65,805	0.00%
2023/08/04	0	0.00	1	16.41	16.48	-1	66,578	0.00%
2023/08/02	11	16.03	52	15.90	15.83	-41	66,562	-0.06%
2023/07/31	50	16.63	8	16.46	16.26	42	67,291	0.06%
2023/07/27	10	15.41	0.1	15.36	15.42	9.9	65,252	0.02%
2023/07/25	10.1	15.22	15	14.85	15.22	-4.9	65,687	-0.01%
2023/07/24	1	14.21	0	0.00	14.29	1	63,483	0.00%
2023/07/21	3	14.25	3	14.56	14.43	0	63,427	0.00%
2023/07/20	0	0.00	8	14.63	14.47	-8	63,736	-0.01%
2023/07/19	4	14.27	0	0.00	14.26	4	64,325	0.01%
2023/07/18	3	14.35	1	14.34	14.35	2	64,695	0.00%
2023/07/17	10	14.37	0	0.00	14.35	10	65,017	0.02%
2023/07/14	0	0.00	2	14.88	14.74	-2	64,893	0.00%
2023/07/13	0	0.00	11	14.66	14.74	-11	65,585	-0.02%
2023/07/12	1	14.36	2	14.38	14.29	-1	65,717	0.00%
2023/07/11	2	14.26	0.5	14.27	14.25	1.5	66,344	0.00%
2023/07/10	5	14.09	7	14.10	14.04	-2	66,646	0.00%
2023/07/07	6	13.90	0	0.00	14.00	6	66,823	0.01%
2023/07/06	3.5	13.98	8	14.25	13.98	-4.5	66,964	-0.01%
2023/07/05	2	14.20	21	14.38	14.20	-19	67,260	-0.03%
2023/07/04	0	0.00	0.1	14.42	14.41	-0.1	67,679	0.00%
2023/07/03	1.1	14.05	24.2	14.31	14.43	-23.1	68,429	-0.03%
2023/06/30	1	13.79	9.2	14.02	14.08	-8.2	68,811	-0.01%
2023/06/29	4	13.88	0	0.00	13.79	4	69,265	0.01%
2023/06/28	12	13.98	41	13.99	13.93	-29	69,699	-0.04%
2023/06/27	21.4	13.76	0	0.00	13.84	21.4	69,622	0.03%
2023/06/26	55	13.81	0	0.00	13.77	55	69,970	0.08%
2023/06/21	1	14.35	40	14.43	14.35	-39	69,499	-0.06%
2023/06/20	18	14.49	15	14.61	14.42	3	69,570	0.00%
2023/06/19	23	14.50	10	14.85	14.52	13	69,855	0.02%
2023/06/16	0	0.00	26	14.77	14.88	-26	69,669	-0.04%
2023/06/15	1	14.35	44	14.49	14.55	-43	69,802	-0.06%
2023/06/14	50	14.38	69.1	14.25	14.30	-19.1	70,302	-0.03%
2023/06/13	6	13.95	4	14.05	13.94	2	69,767	0.00%
2023/06/12	8.1	13.96	7	13.91	14.02	1.1	69,848	0.00%
2023/06/09	3	13.83	0	0.00	13.84	3	70,394	0.00%
2023/06/08	10	13.57	4	13.72	13.75	6	70,807	0.01%
2023/06/07	12.5	13.68	0	0.00	13.65	12.5	71,342	0.02%
2023/06/06	2	13.82	2	14.03	13.87	0	71,058	0.00%
2023/06/05	14	13.78	0	0.00	13.73	14	71,627	0.02%
2023/06/02	12	13.69	3	13.81	13.76	9	71,679	0.01%
2023/06/01	10	13.38	0	0.00	13.54	10	72,091	0.01%
2023/05/31	4.5	13.32	0	0.00	13.23	4.5	72,016	0.01%
2023/05/30	6	13.64	0	0.00	13.44	6	71,751	0.01%
2023/05/29	34.5	13.99	0	0.00	13.77	34.5	71,537	0.05%
2023/05/26	5	13.88	2	13.86	13.94	3	71,747	0.00%
2023/05/25	66	14.13	0	0.00	13.97	66	71,239	0.09%
2023/05/24	24.2	14.50	0	0.00	14.44	24.2	69,900	0.03%
2023/05/23	22	14.86	13.1	15.12	14.80	8.9	69,382	0.01%
2023/05/22	14	14.99	19.3	15.14	15.07	-5.3	69,818	-0.01%
2023/05/19	17.1	14.81	0.2	14.92	14.83	17	69,607	0.02%
2023/05/18	12	15.00	0.3	15.06	15.01	11.7	69,033	0.02%
2023/05/17	6	15.12	2	15.20	14.98	4	68,764	0.01%
2023/05/16	0	0.00	23	15.37	15.24	-23	68,916	-0.03%
2023/05/15	13	14.84	0	0.00	15.10	13	69,342	0.02%
2023/05/12	18	15.09	0	0.00	15.02	18	69,263	0.03%
2023/05/10	4	15.44	0	0.00	15.32	4	69,316	0.01%
2023/05/09	0	0.00	5	15.90	15.99	-5	68,316	-0.01%
2023/05/08	0	0.00	2	15.75	15.71	-2	68,092	0.00%
2023/05/05	0	0.00	2	15.59	15.39	-2	67,773	0.00%
2023/05/04	16	15.21	3	15.36	15.34	13	68,028	0.02%
2023/05/03	11	15.01	0	0.00	14.99	11	68,080	0.02%
2023/04/28	0	0.00	27	15.21	15.28	-27	69,598	-0.04%
2023/04/26	4	14.74	0	0.00	14.86	4	71,123	0.01%
2023/04/25	10	14.68	16	14.72	14.65	-6	72,162	-0.01%
2023/04/24	29	14.90	8	14.92	14.83	21	71,824	0.03%
2023/04/21	8	15.32	2	15.44	15.27	6	71,491	0.01%
2023/04/20	2	15.47	0	0.00	15.41	2	71,439	0.00%
2023/04/18	0	0.00	23	15.79	15.89	-23	72,559	-0.03%
2023/04/17	1	15.54	9	15.46	15.61	-8	73,121	-0.01%
2023/04/14	0	0.00	5	15.27	15.12	-5	72,400	-0.01%
2023/04/13	2	15.05	3	15.16	15.10	-1	72,667	0.00%
2023/04/12	10	15.18	2	15.32	15.09	8	72,537	0.01%
2023/04/11	4	15.25	0	0.00	15.22	4	72,303	0.01%
2023/04/10	2	15.20	2	15.39	15.39	0	72,589	0.00%
2023/04/07	0	0.00	9	15.45	15.40	-9	72,983	-0.01%
2023/04/06	5	15.24	0	0.00	15.20	5	72,337	0.01%
2023/03/31	0	0.00	20	15.67	15.50	-20	72,133	-0.03%
2023/03/29	0	0.00	1	15.39	15.12	-1	70,954	0.00%
2023/03/27	1	14.91	0	0.00	14.96	1	72,077	0.00%
2023/03/24	0	0.00	0.2	15.25	15.19	-0.2	72,186	0.00%
2023/03/22	0	0.00	22	15.22	15.09	-22	72,930	-0.03%
2023/03/21	10	14.76	20	14.94	15.05	-10	72,856	-0.01%
2023/03/20	23	14.81	3	14.74	14.68	20	72,786	0.03%
2023/03/17	20	14.93	34	15.18	15.07	-14	72,921	-0.02%
2023/03/15	0	0.00	10	15.30	15.03	-10	73,186	-0.01%
2023/03/14	5	14.86	10	15.04	14.96	-5	74,261	-0.01%
2023/03/13	10	15.19	0	0.00	15.22	10	74,724	0.01%
2023/03/10	34	15.08	20	15.28	15.10	14	74,418	0.02%
2023/03/09	3	15.42	5	15.54	15.38	-2	75,041	0.00%
2023/03/08	51.2	15.53	0	0.00	15.49	51.2	74,950	0.07%
2023/03/07	3	16.06	0	0.00	16.06	3	76,035	0.00%
2023/03/06	18	16.05	6	16.22	16.11	12	77,230	0.02%
2023/03/03	5	16.25	0	0.00	16.29	5	76,572	0.01%
2023/03/01	0	0.00	12.5	16.36	16.37	-12.5	76,872	-0.02%
2023/02/24	15	16.04	0	0.00	15.95	15	76,801	0.02%
2023/02/23	0.5	16.39	0	0.00	16.32	0.5	76,557	0.00%
2023/02/22	10	16.68	0	0.00	16.51	10	76,592	0.01%
2023/02/21	10	16.67	0	0.00	16.63	10	77,305	0.01%
2023/02/20	32	15.96	11	16.34	16.39	21	77,097	0.03%
2023/02/17	10	16.26	0	0.00	16.39	10	77,427	0.01%
2023/02/16	1	16.68	0	0.00	16.89	1	79,156	0.00%
2023/02/13	10	16.23	0	0.00	16.81	10	80,642	0.01%
2023/02/10	10	16.50	0	0.00	16.35	10	80,738	0.01%
2023/02/09	0	0.00	1	16.51	16.60	-1	81,714	0.00%
2023/02/07	0	0.00	5	16.39	16.28	-5	83,832	-0.01%
2023/02/06	5	16.22	0	0.00	16.01	5	84,917	0.01%
2023/02/03	1	16.46	0	0.00	16.51	1	85,120	0.00%
2023/02/02	10	17.06	0	0.00	17.16	10	85,931	0.01%
2023/02/01	2	17.05	0	0.00	17.22	2	86,246	0.00%
2023/01/30	2	18.01	0	0.00	17.80	2	87,401	0.00%
2023/01/16	0	0.00	2.1	17.49	17.85	-2.1	88,971	0.00%
2023/01/13	0.1	16.79	1	16.79	16.92	-0.9	87,720	0.00%
2023/01/10	0	0.00	0.2	16.52	16.51	-0.2	87,453	0.00%
2023/01/09	0.2	16.50	14	16.51	16.49	-13.8	87,409	-0.02%
2023/01/06	0	0.00	2	16.31	16.29	-2	88,063	0.00%
2023/01/05	0	15.94	6	15.86	16.11	-6	87,783	-0.01%
2023/01/04	0	0.00	1.1	15.49	15.28	-1.1	87,372	0.00%
2023/01/03	12.1	15.00	8	15.31	15.26	4.1	87,950	0.00%
2022/12/28	10	15.45	10	15.53	15.49	0	87,926	0.00%
2022/12/27	10	15.37	25	15.64	15.47	-15	87,700	-0.02%
2022/12/22	0	0.00	7	15.37	15.28	-7	87,697	-0.01%
2022/12/21	0	0.00	0.3	15.10	15.01	-0.3	87,779	0.00%
2022/12/20	26.3	15.19	0	0.00	14.81	26.3	88,189	0.03%
2022/12/19	0	0.00	1	15.99	15.69	-1	87,553	0.00%
2022/12/15	0	0.00	3	15.69	15.72	-3	87,148	0.00%
2022/12/14	0	0.00	3.1	15.73	15.83	-3.1	87,069	0.00%
2022/12/13	2	15.55	0	0.00	15.58	2	86,970	0.00%
2022/12/12	2	15.77	9	15.77	15.69	-7	87,098	-0.01%
2022/12/09	0	0.00	5	15.81	15.79	-5	87,835	-0.01%
2022/12/08	0	0.00	71	15.52	15.58	-71	87,064	-0.08%
2022/12/07	0	0.00	18	15.62	15.91	-18	87,149	-0.02%
2022/12/06	5	15.24	17	15.54	15.49	-12	87,337	-0.01%
2022/12/05	5	15.16	3	15.40	15.10	2	85,977	0.00%
2022/12/01	20.1	15.07	28	15.17	14.95	-7.9	84,320	-0.01%
2022/11/30	0	0.00	1.1	14.59	14.47	-1.1	83,063	0.00%
2022/11/29	0.1	13.76	19	13.76	14.34	-19	83,430	-0.02%
2022/11/28	28	12.99	20	13.20	13.19	8	81,678	0.01%
2022/11/24	3	13.67	1	13.65	13.55	2	80,930	0.00%
2022/11/23	21	13.82	31	13.80	13.82	-10	80,930	-0.01%
2022/11/22	10	13.63	8	13.91	13.87	2	81,010	0.00%
2022/11/21	8.5	13.63	0	0.00	13.54	8.5	80,701	0.01%
2022/11/17	2.3	13.87	1	13.84	13.83	1.3	80,040	0.00%
2022/11/16	0	0.00	5	14.43	14.30	-5	79,732	-0.01%
2022/11/15	3.2	13.94	9	14.19	14.43	-5.8	79,888	-0.01%
2022/11/14	1	14.42	31.2	14.39	14.11	-30.2	78,745	-0.04%
2022/11/11	0.2	13.70	28	13.93	13.78	-27.8	76,839	-0.04%
2022/11/10	3	13.10	0	0.00	13.07	3	76,137	0.00%
2022/11/09	31	13.56	11	13.45	13.33	20	75,891	0.03%
2022/11/08	1.7	13.79	0	0.00	13.63	1.7	75,785	0.00%
2022/11/07	4.3	13.67	2	13.92	13.99	2.3	75,406	0.00%
2022/11/04	1	12.91	24	13.61	13.92	-23	74,859	-0.03%
2022/11/03	6	13.01	0	0.00	12.88	6	73,803	0.01%
2022/11/02	1	13.40	21	13.28	13.33	-20	73,010	-0.03%
2022/11/01	1	12.56	2	12.61	12.51	-1	71,918	0.00%
2022/10/31	20	12.13	12	12.23	12.12	8	71,083	0.01%
2022/10/28	11.2	12.67	10	12.65	12.36	1.2	69,557	0.00%
2022/10/27	31.3	13.21	7	13.43	12.88	24.3	69,410	0.04%
2022/10/26	9	13.51	4	13.45	13.42	5	68,922	0.01%
2022/10/25	7.2	13.38	13	13.54	13.42	-5.8	68,901	-0.01%
2022/10/24	79.3	14.05	35	14.03	13.51	44.3	69,419	0.06%
2022/10/21	2	14.56	4	14.68	14.59	-2	67,294	0.00%
2022/10/20	15	14.71	9	14.86	14.83	6	67,274	0.01%
2022/10/19	21	15.11	2	15.44	14.87	19	66,540	0.03%
2022/10/18	3	15.48	3	15.59	15.39	0	66,143	0.00%
2022/10/17	5	15.31	1	15.33	15.40	4	66,121	0.01%
2022/10/14	0	0.00	17.3	15.31	15.68	-17.3	65,938	-0.03%
2022/10/13	7	14.85	19.2	14.93	14.87	-12.2	64,956	-0.02%
2022/10/12	16.5	14.84	0	0.00	14.59	16.5	65,176	0.03%
2022/10/11	22	15.14	3	15.14	15.05	19	65,463	0.03%
2022/10/07	1	16.45	0	0.00	16.44	1	64,877	0.00%
2022/10/06	0	0.00	1	17.02	16.90	-1	65,081	0.00%
2022/10/05	0	0.00	18.2	16.45	16.86	-18.2	65,321	-0.03%
2022/10/04	1.2	15.83	18	15.71	15.84	-16.8	64,636	-0.03%
2022/10/03	26	15.42	3	15.52	15.26	23	65,370	0.04%
2022/09/30	1	15.82	2	15.92	15.87	-1	64,914	0.00%
2022/09/29	1	15.95	1	16.23	15.95	0	64,800	0.00%
2022/09/28	2	16.08	5	16.11	15.98	-3	65,225	0.00%
2022/09/27	11	15.81	7	15.88	16.04	4	65,770	0.01%
2022/09/26	3	15.59	24.2	16.03	16.03	-21.2	65,747	-0.03%
2022/09/23	26.2	15.65	15	15.79	15.86	11.2	65,794	0.02%
2022/09/22	11	15.67	0	0.00	15.63	11	66,332	0.02%
2022/09/21	14	16.06	1	15.92	16.03	13	66,885	0.02%
2022/09/20	20	16.24	5	16.34	16.27	15	66,638	0.02%
2022/09/19	4	16.11	8	16.34	16.26	-4	67,556	-0.01%
2022/09/16	10	16.42	1	16.58	16.26	9	68,156	0.01%
2022/09/15	0	0.00	3	16.80	16.75	-3	67,380	0.00%
2022/09/14	3	16.75	0	0.00	16.68	3	67,571	0.00%
2022/09/13	0	0.00	53	16.86	17.23	-53	67,635	-0.08%
2022/09/12	1	16.47	0	0.00	16.47	1	67,835	0.00%
2022/09/08	0	0.00	1	16.44	16.38	-1	68,788	0.00%
2022/09/07	1	16.18	0	0.00	16.25	1	69,672	0.00%
2022/09/06	0	0.00	19	16.34	16.27	-19	72,207	-0.03%
2022/09/05	5	16.06	0	0.00	16.06	5	72,963	0.01%
2022/09/02	47	16.45	0	0.00	16.36	47	73,360	0.06%
2022/09/01	9	16.80	0	0.00	16.79	9	73,754	0.01%
2022/08/31	1	16.87	16	16.92	17.13	-15	74,950	-0.02%
2022/08/30	22	16.58	10	16.60	16.50	12	75,580	0.02%
2022/08/29	3	16.71	1	16.76	16.68	2	76,488	0.00%
2022/08/26	0	0.00	12	17.16	17.04	-12	77,752	-0.02%
2022/08/25	9	16.74	6	16.77	16.74	3	77,688	0.00%
2022/08/24	6	16.91	0	0.00	16.86	6	77,666	0.01%
2022/08/23	13	16.89	10	17.13	16.97	3	78,881	0.00%
2022/08/22	0	0.00	20	17.26	17.25	-20	78,981	-0.03%
2022/08/17	0	0.00	0.1	17.31	17.33	-0.1	80,332	0.00%
2022/08/16	0.1	17.20	0	0.00	17.12	0.1	80,360	0.00%
2022/08/12	20	17.13	10	17.15	17.15	10	82,030	0.01%
2022/08/11	11	16.57	18	16.92	16.99	-7	81,988	-0.01%
2022/08/10	6	16.55	0	0.00	16.34	6	82,573	0.01%
2022/08/09	6	16.84	12	17.02	16.94	-6	82,296	-0.01%
2022/08/08	1	16.87	8	16.94	16.85	-7	83,425	-0.01%
2022/08/05	5	16.72	1.5	16.82	16.63	3.5	83,890	0.00%
2022/08/04	2	16.50	0	0.00	16.58	2	84,458	0.00%
2022/08/03	2	16.59	23.5	16.72	16.57	-21.5	85,448	-0.03%
2022/08/02	23	16.90	8	16.76	16.77	15	86,197	0.02%
2022/08/01	2	17.38	4	17.42	17.40	-2	85,694	0.00%
2022/07/29	36	17.73	1	17.90	17.35	35	86,740	0.04%
2022/07/28	0	0.00	6	18.15	17.95	-6	86,077	-0.01%
2022/07/27	8	17.87	0	0.00	17.82	8	85,660	0.01%
2022/07/26	2	18.19	12.5	18.13	18.18	-10.5	85,683	-0.01%
2022/07/25	6	17.94	0	0.00	17.88	6	87,423	0.01%
2022/07/22	9.5	17.97	16	18.29	18.00	-6.5	88,176	-0.01%
2022/07/21	12	18.09	1	18.03	18.03	11	88,882	0.01%
2022/07/20	3	18.28	6	18.45	18.25	-3	90,729	0.00%
2022/07/19	16	18.29	0	0.00	17.99	16	91,724	0.02%
2022/07/18	6	17.99	6	18.20	18.50	0	91,817	0.00%
2022/07/14	10	18.36	10	18.61	18.59	0	92,148	0.00%
2022/07/07	10	19.52	10	19.38	19.64	0	91,786	0.00%
2022/07/06	2	20.16	0	0.00	19.47	2	91,925	0.00%
2022/07/05	1	20.09	0	0.00	19.98	1	92,174	0.00%
2022/07/01	0	0.00	11	20.06	19.91	-11	91,455	-0.01%
2022/06/30	0	0.00	70	20.24	20.41	-70	91,245	-0.08%
2022/06/27	0	0.00	6	19.65	19.44	-6	91,280	-0.01%
2022/06/24	0	0.00	0.1	18.97	18.93	-0.1	90,170	0.00%
2022/06/21	1	18.69	0	0.00	18.44	1	90,390	0.00%
2022/06/20	2	18.40	6	18.47	18.45	-4	90,448	0.00%
2022/06/17	7	17.50	7	18.02	18.17	0	89,267	0.00%
2022/06/16	24	17.91	1	17.83	17.81	23	88,905	0.03%
2022/06/15	12	17.68	68	17.51	18.28	-56	88,839	-0.06%
2022/06/14	10	16.68	0	0.00	16.76	10	88,707	0.01%
2022/06/13	12	16.95	1	17.18	16.89	11	90,586	0.01%
2022/06/10	2	16.84	1	17.25	17.36	1	91,430	0.00%
2022/06/09	2	17.21	12	17.23	17.14	-10	91,297	-0.01%
2022/06/08	31	16.99	27	17.08	16.92	4	91,027	0.00%
2022/06/07	0	0.00	7	16.83	16.90	-7	90,152	-0.01%
2022/06/06	8	16.05	37	16.40	16.40	-29	89,739	-0.03%
2022/06/02	6	16.03	6	16.11	16.07	0	88,703	0.00%
2022/06/01	0	0.00	14	16.30	16.10	-14	89,086	-0.02%
2022/05/31	51	16.14	14	16.10	16.23	37	89,074	0.04%
2022/05/30	17	15.74	0	0.00	15.71	17	87,619	0.02%
2022/05/27	1	15.57	13	15.83	15.54	-12	86,854	-0.01%
2022/05/26	46	15.07	40	15.38	15.35	6	86,094	0.01%
2022/05/25	4	15.34	0	0.00	15.30	4	84,969	0.00%
2022/05/24	14.1	15.59	0	0.00	15.48	14.1	84,902	0.02%
2022/05/23	7	15.97	19	16.38	15.84	-12	84,175	-0.01%
2022/05/20	1	15.86	20	16.06	16.19	-19	83,720	-0.02%
2022/05/19	9	15.14	10	15.24	15.33	-1	82,325	0.00%
2022/05/18	21	15.61	4	15.50	15.49	17	81,982	0.02%
2022/05/17	0	0.00	41	15.57	15.69	-41	80,697	-0.05%
2022/05/16	4	15.48	12	15.83	15.33	-8	80,220	-0.01%
2022/05/13	12	15.54	28	15.67	15.46	-16	79,110	-0.02%
2022/05/12	4	15.38	0	0.00	15.29	4	78,703	0.01%
2022/05/11	1	15.16	67	15.57	15.67	-66	78,430	-0.08%
2022/05/10	5	14.47	5	14.98	14.96	0	77,291	0.00%
2022/05/09	7	14.74	0	0.00	14.56	7	76,308	0.01%
2022/05/06	89	15.47	0	0.00	15.13	89	76,789	0.12%
2022/05/05	20	16.03	13.5	16.14	16.12	6.5	75,592	0.01%
2022/05/04	2	15.93	0	0.00	15.86	2	74,901	0.00%
2022/05/03	11.5	15.89	6	16.07	16.06	5.5	75,039	0.01%
2022/04/29	23	16.06	32	16.15	16.10	-9	74,694	-0.01%
2022/04/28	4	15.51	14.5	15.78	15.52	-10.5	73,037	-0.01%
2022/04/27	3	14.97	12.5	14.85	15.37	-9.5	72,718	-0.01%
2022/04/26	32	14.79	31	14.98	15.18	1	71,587	0.00%
2022/04/25	84	15.54	70	15.75	15.53	14	69,857	0.02%
2022/04/22	50	15.83	18	16.19	16.11	32	68,604	0.05%
2022/04/21	65	16.15	41	16.06	16.13	24	68,103	0.04%
2022/04/20	15	16.43	4	16.59	16.46	11	67,269	0.02%
2022/04/19	9	16.81	0	0.00	16.77	9	65,926	0.01%
2022/04/18	24	16.86	20	16.70	16.76	4	65,299	0.01%
2022/04/15	2	17.15	1	17.23	17.35	1	64,728	0.00%
2022/04/14	0	0.00	24	17.35	17.31	-24	64,343	-0.04%
2022/04/13	1	16.80	17	17.00	17.02	-16	64,443	-0.02%
2022/04/12	3	16.43	12	16.63	16.80	-9	64,260	-0.01%
2022/04/11	36	16.71	27	16.30	16.21	9	64,254	0.01%
2022/04/08	0	0.00	2	17.13	17.13	-2	63,101	0.00%
2022/04/07	3	16.82	5	17.14	16.80	-2	62,781	0.00%
2022/04/06	6	16.77	1	16.98	17.08	5	62,865	0.01%
2022/04/01	3	16.66	43	16.93	17.18	-40	62,305	-0.06%
2022/03/31	2	16.50	16	16.54	16.50	-14	60,688	-0.02%
2022/03/30	3	16.07	29	16.28	16.50	-26	60,670	-0.04%
2022/03/29	3	15.96	3	15.93	15.84	0	59,679	0.00%
2022/03/28	15	15.53	20	15.83	15.84	-5	59,443	-0.01%
2022/03/25	11	16.47	1	16.16	16.11	10	58,430	0.02%
2022/03/24	13	16.48	1	16.51	16.51	12	57,937	0.02%
2022/03/23	1	16.53	21	16.65	16.70	-20	57,410	-0.03%
2022/03/22	0	0.00	10	16.54	16.52	-10	56,560	-0.02%
2022/03/21	3	16.61	143	16.80	16.32	-140	56,480	-0.25%	大賣/鉅額交易
2022/03/18	10	16.01	12	16.14	16.20	-2	55,721	0.00%
2022/03/17	15	16.34	196	16.55	16.45	-181	55,330	-0.33%	大賣/鉅額交易
2022/03/16	197	14.15	40	14.56	15.10	157	52,979	0.30%	大買/鉅額交易
2022/03/15	216	14.74	0	0.00	14.67	216	51,243	0.42%	大買/鉅額交易
2022/03/11	29	16.00	1	16.03	15.91	28	48,569	0.06%
2022/03/10	11	16.72	4	16.91	16.86	7	47,744	0.01%
2022/03/09	3	16.26	1	16.23	16.02	2	46,986	0.00%
2022/03/08	14	16.91	0	0.00	16.78	14	45,588	0.03%
2022/03/07	34	17.55	5	18.03	17.26	29	44,619	0.06%
2022/03/04	41	18.44	0	0.00	18.32	41	43,825	0.09%
2022/03/03	25	19.16	2	19.28	18.98	23	43,239	0.05%
2022/03/02	3	19.29	0	0.00	19.27	3	43,134	0.01%
2022/03/01	7	19.43	3	19.58	19.39	4	43,180	0.01%
2022/02/25	6	19.35	11	19.33	19.09	-5	42,840	-0.01%
2022/02/24	25	19.06	1	18.83	18.83	24	42,348	0.06%
2022/02/23	32	19.41	23	19.50	19.47	9	42,047	0.02%
2022/02/22	22	19.31	0	0.00	19.29	22	41,862	0.05%
2022/02/21	8	20.00	1	20.20	19.99	7	41,454	0.02%
2022/02/18	2	19.99	1	20.11	20.25	1	41,141	0.00%
2022/02/17	3	20.10	12	20.33	20.20	-9	41,227	-0.02%
2022/02/16	7	20.07	1	20.20	20.08	6	41,073	0.01%
2022/02/15	5	19.76	1	19.78	19.70	4	41,088	0.01%
2022/02/14	5	19.86	0	0.00	19.78	5	41,326	0.01%
2022/02/11	8	20.09	27	20.23	20.28	-19	41,695	-0.05%
2022/02/10	17	20.22	1	20.32	19.94	16	41,437	0.04%
2022/02/09	3	19.78	42	19.99	20.26	-39	41,395	-0.09%
2022/02/08	67	19.29	0	0.00	19.38	67	40,896	0.16%
2022/02/07	15	19.77	1	20.07	19.95	14	39,836	0.04%
2022/01/26	2	20.18	0	0.00	20.05	2	39,318	0.01%
2022/01/25	2	20.58	0	0.00	20.41	2	39,746	0.01%
2022/01/24	0	0.00	1	21.04	21.04	-1	39,812	0.00%
2022/01/21	12	21.27	10	21.17	21.00	2	39,622	0.01%
2022/01/20	0	0.00	1	20.99	21.29	-1	39,315	0.00%
2022/01/19	0	0.00	9	20.71	20.44	-9	39,114	-0.02%
2022/01/18	2	20.60	4	20.68	20.55	-2	39,186	-0.01%
2022/01/17	22	20.00	11	20.20	20.20	11	39,018	0.03%
2022/01/14	37	20.23	3	20.20	20.25	34	39,262	0.09%
2022/01/13	3	21.04	2	21.44	20.82	1	38,858	0.00%
2022/01/12	0	0.00	1	21.11	21.10	-1	38,730	0.00%
2022/01/10	8	20.82	5	21.08	21.10	3	39,546	0.01%
2022/01/07	1	21.11	0	0.00	21.11	1	39,415	0.00%
2022/01/06	22	21.00	10	20.95	20.93	12	39,452	0.03%
2022/01/05	4	21.57	2	21.94	21.50	2	38,815	0.01%
2022/01/04	17	21.22	5	21.61	21.59	12	38,842	0.03%
2022/01/03	0	0.00	1	21.99	21.67	-1	39,223	0.00%
2021/12/30	7	21.46	7	21.96	21.88	0	39,478	0.00%
2021/12/29	25	21.83	0	0.00	21.61	25	39,505	0.06%
2021/12/24	0	0.00	1	22.59	22.38	-1	39,121	0.00%
2021/12/23	8	22.03	0	0.00	22.09	8	38,638	0.02%
2021/12/22	0	0.00	2	22.07	22.05	-2	39,143	-0.01%
2021/12/21	5	22.19	0	0.00	22.24	5	39,378	0.01%
2021/12/20	14	22.25	0	0.00	22.34	14	39,852	0.04%
2021/12/17	16	22.55	0	0.00	22.59	16	40,140	0.04%
2021/12/16	38	23.05	0	0.00	23.00	38	40,374	0.09%
2021/12/15	27	23.34	0	0.00	23.16	27	40,681	0.07%
2021/12/14	29	23.72	0	0.00	23.74	29	40,742	0.07%
2021/12/13	6	24.24	2	24.21	24.16	4	41,095	0.01%
2021/12/09	0	0.00	1	23.38	24.11	-1	40,803	0.00%
2021/12/07	0	0.00	2	22.35	22.33	-2	39,861	-0.01%
2021/12/06	0	0.00	1	21.79	22.10	-1	39,684	0.00%
2021/12/03	0	0.00	1	21.43	21.43	-1	39,517	0.00%
2021/11/30	1	20.99	0	0.00	20.94	1	40,813	0.00%
2021/11/26	1	21.19	0	0.00	21.23	1	42,106	0.00%
2021/11/25	0	21.74	0	0.00	21.75	0	43,053	0.00%
2021/11/22	0	0.00	2	21.89	21.85	-2	44,636	0.00%
2021/11/18	11	21.16	10	21.28	21.36	1	44,945	0.00%
2021/11/12	1	21.58	1	22.11	21.63	0	47,088	0.00%
2021/11/11	0	0.00	7	21.25	21.68	-7	47,151	-0.01%
2021/11/10	6	20.75	0	0.00	20.70	6	47,005	0.01%
2021/11/09	2	21.40	0	0.00	21.41	2	46,537	0.00%
2021/11/05	0	0.00	2	22.04	21.96	-2	47,123	0.00%
2021/11/04	0	0.00	3	21.79	21.82	-3	47,644	-0.01%
2021/11/02	6	21.54	1	21.81	21.26	5	48,498	0.01%
2021/11/01	2	21.96	4	22.26	22.36	-2	48,246	0.00%
2021/10/28	1	22.46	0	0.00	22.43	1	48,200	0.00%
2021/10/22	0	0.00	2	23.58	23.62	-2	50,507	0.00%
2021/10/21	1	22.95	0	0.00	22.83	1	50,503	0.00%
2021/10/14	0	0.00	20	23.29	22.85	-20	51,927	-0.04%
2021/10/13	1	22.69	0	0.00	23.22	1	52,565	0.00%
2021/10/12	19	22.86	0	0.00	22.69	19	52,548	0.04%
2021/10/08	0	0.00	1	22.47	22.38	-1	52,575	0.00%
2021/10/07	0	0.00	5	20.59	21.14	-5	52,046	-0.01%
2021/10/05	3	20.00	1	20.29	20.19	2	52,465	0.00%
2021/10/01	3	20.79	0	0.00	20.40	3	53,561	0.01%
2021/09/27	1	20.29	4	21.23	21.16	-3	54,639	-0.01%
2021/09/24	11	19.98	10	20.18	20.49	1	54,162	0.00%
2021/09/23	11	20.11	10	20.31	19.95	1	53,692	0.00%
2021/09/17	5	20.10	5	20.59	20.58	0	53,300	0.00%
2021/09/16	10	20.26	10	20.37	20.26	0	53,688	0.00%
2021/09/15	1	20.46	0	0.00	20.34	1	53,317	0.00%
2021/09/13	2	21.78	2	21.55	21.48	0	53,208	0.00%
2021/09/07	3	21.06	0	0.00	21.35	3	54,161	0.01%
2021/09/06	44	20.93	40	21.08	21.09	4	54,854	0.01%
2021/09/02	0	0.00	25	20.42	20.31	-25	55,242	-0.05%
2021/09/01	0	0.00	11	20.09	20.35	-11	55,239	-0.02%
2021/08/31	28	18.96	10	19.34	19.12	18	54,997	0.03%
2021/08/30	6	19.50	0	0.00	19.65	6	54,788	0.01%
2021/08/27	0	0.00	12	20.22	20.12	-12	55,002	-0.02%
2021/08/26	45	20.19	0	0.00	19.99	45	54,769	0.08%
2021/08/25	21	20.79	1	20.90	20.74	20	54,789	0.04%
2021/08/24	2	20.46	34	20.47	20.76	-32	55,104	-0.06%
2021/08/23	21	19.93	10	19.92	20.13	11	55,430	0.02%
2021/08/20	26	19.90	8	19.49	19.45	18	55,395	0.03%
2021/08/19	19	20.69	1	20.87	20.84	18	54,892	0.03%
2021/08/18	2	20.97	3	21.45	21.64	-1	55,097	0.00%
2021/08/17	3	21.68	5	21.40	21.31	-2	56,167	0.00%
2021/08/16	3	22.09	4	22.13	22.05	-1	56,186	0.00%
2021/08/13	2	21.77	0	0.00	21.81	2	56,822	0.00%
2021/08/12	1	22.04	0	0.00	22.03	1	56,640	0.00%
2021/08/11	2	22.40	29	22.54	22.41	-27	56,554	-0.05%
2021/08/10	8	21.51	1	21.80	21.80	7	56,140	0.01%
2021/08/09	1	21.45	40	22.06	22.00	-39	56,752	-0.07%
2021/08/06	2	20.97	1	21.06	20.94	1	56,885	0.00%
2021/08/05	2	20.91	1	21.69	21.32	1	56,806	0.00%
2021/08/03	1	21.48	10	20.98	21.49	-9	57,424	-0.02%
2021/08/02	1	19.61	32	20.88	21.29	-31	58,146	-0.05%
2021/07/30	28	20.04	1	19.98	19.93	27	57,223	0.05%
2021/07/29	4	20.96	4	21.37	21.09	0	57,268	0.00%
2021/07/28	2	20.31	2	20.53	20.56	0	56,797	0.00%
2021/07/27	1	21.81	1	21.37	21.37	0	55,596	0.00%
2021/07/26	115	23.27	25	22.19	21.70	90	55,241	0.16%	大買/
2021/07/23	12	24.50	0	0.00	24.36	12	54,355	0.02%
2021/07/22	3	25.04	0	0.00	24.94	3	54,246	0.01%
2021/07/21	2	24.98	0	0.00	24.81	2	54,797	0.00%
2021/07/20	0	0.00	2	24.98	24.74	-2	55,085	0.00%
2021/07/19	2	24.42	11	24.66	24.76	-9	55,818	-0.02%
2021/07/16	1	25.05	0	0.00	25.11	1	55,652	0.00%
2021/07/15	2	24.58	7	24.97	25.42	-5	55,977	-0.01%
2021/07/14	3	24.50	1	24.65	24.71	2	56,103	0.00%
2021/07/13	3	25.25	1	25.54	25.27	2	56,398	0.00%
2021/07/12	3	25.23	5	25.44	25.20	-2	56,399	0.00%
2021/07/09	4	24.67	2	24.71	24.70	2	56,677	0.00%
2021/07/08	6	25.30	1	26.13	25.15	5	56,363	0.01%
2021/07/07	2	25.79	8	25.76	25.76	-6	56,131	-0.01%
2021/07/06	5	25.41	5	25.49	25.35	0	56,371	0.00%
2021/07/05	6	25.41	0	0.00	25.18	6	56,721	0.01%
2021/07/02	18	26.04	0	0.00	25.60	18	56,612	0.03%
2021/07/01	7	26.61	6	26.55	26.80	1	56,584	0.00%
2021/06/30	0	0.00	2	26.98	26.96	-2	56,924	0.00%
2021/06/29	2	26.70	0	0.00	26.87	2	57,445	0.00%
2021/06/28	0	0.00	2	27.41	27.35	-2	58,029	0.00%
2021/06/24	12	26.33	10	26.51	26.55	2	58,375	0.00%
2021/06/23	13	26.38	10	26.60	26.49	3	58,887	0.01%
2021/06/22	1	26.22	13	26.10	26.23	-12	59,064	-0.02%
2021/06/21	12	25.75	2	26.02	25.62	10	59,625	0.02%
2021/06/18	2	26.01	0	0.00	25.90	2	59,892	0.00%
2021/06/17	1	26.50	1	26.99	26.50	0	59,384	0.00%
2021/06/16	5	27.16	1	26.83	26.55	4	60,226	0.01%
2021/06/15	6	27.29	1	27.36	27.30	5	60,423	0.01%
2021/06/11	4	28.30	0	0.00	28.14	4	60,233	0.01%
2021/06/09	0	0.00	1	28.18	28.25	-1	60,035	0.00%
2021/06/08	2	28.15	2	29.02	27.80	0	60,409	0.00%
2021/06/07	2	28.54	0	0.00	28.51	2	60,076	0.00%
2021/06/04	0	0.00	2	28.44	29.47	-2	60,214	0.00%
2021/06/01	3	28.89	4	29.03	28.89	-1	62,306	0.00%
2021/05/31	4	29.01	8	28.60	28.61	-4	62,661	-0.01%
2021/05/28	0	0.00	1	29.84	29.68	-1	62,538	0.00%
2021/05/27	3	29.31	0	0.00	29.36	3	63,013	0.00%
2021/05/26	339	29.59	331	29.22	29.22	8	63,302	0.01%	大買/大賣/
2021/05/25	2	27.82	3	28.69	28.93	-1	63,340	0.00%
2021/05/21	0	0.00	13	26.85	26.90	-13	63,938	-0.02%
2021/05/19	0	0.00	2	26.98	27.08	-2	64,324	0.00%
2021/05/18	1	27.28	0	0.00	27.33	1	64,764	0.00%
2021/05/17	1	26.89	0	0.00	27.43	1	64,857	0.00%
2021/05/14	0	0.00	5	25.35	26.26	-5	65,017	-0.01%
2021/05/13	5	25.10	0	0.00	24.98	5	65,378	0.01%
2021/05/12	0	0.00	20	25.56	25.55	-20	65,563	-0.03%
2021/05/11	0	0.00	6	25.07	25.43	-6	65,262	-0.01%
2021/05/10	23	25.23	0	0.00	24.60	23	64,753	0.04%
2021/05/07	3	26.02	1	26.09	25.83	2	64,064	0.00%
2021/05/06	1	26.21	0	0.00	25.84	1	64,535	0.00%
2021/05/05	0	0.00	2	26.06	26.03	-2	64,232	0.00%
2021/05/03	2	25.75	0	0.00	25.70	2	65,860	0.00%
2021/04/29	0	0.00	1	26.45	26.63	-1	65,911	0.00%
2021/04/28	0	0.00	13	26.09	26.00	-13	65,872	-0.02%
2021/04/27	14	25.84	0	0.00	25.95	14	66,398	0.02%
2021/04/22	5	25.95	5	26.08	26.01	0	65,695	0.00%
2021/04/21	3	26.08	0	0.00	26.30	3	65,837	0.00%
2021/04/20	2	26.29	1	25.80	26.34	1	66,453	0.00%
2021/04/19	5	25.70	11	25.72	25.93	-6	66,812	-0.01%
2021/04/16	21	24.75	21	24.91	24.93	0	66,827	0.00%
2021/04/15	10	24.68	7	24.46	24.44	3	67,199	0.00%
2021/04/14	11	25.34	11	25.47	25.37	0	67,247	0.00%
2021/04/13	2	25.36	8	25.66	25.19	-6	68,223	-0.01%
2021/04/12	3	25.50	10	25.99	25.37	-7	68,472	-0.01%
2021/04/09	18	26.03	0	0.00	25.87	18	68,726	0.03%
2021/04/08	10	26.46	16	26.70	26.75	-6	69,095	-0.01%
2021/04/07	6	26.24	2	26.27	26.31	4	69,449	0.01%
2021/04/06	2	27.96	1	27.96	27.18	1	68,829	0.00%
2021/04/01	3	26.77	13	26.79	26.82	-10	69,271	-0.01%
2021/03/31	11	26.40	0	0.00	26.31	11	68,996	0.02%
2021/03/30	12	26.89	0	0.00	27.00	12	68,760	0.02%
2021/03/29	4	26.43	6	26.71	26.60	-2	68,821	0.00%
2021/03/26	2	26.05	5	26.05	26.39	-3	68,631	0.00%
2021/03/25	3	25.33	2	25.52	25.50	1	68,544	0.00%
2021/03/24	4	25.73	2	26.08	25.48	2	68,339	0.00%
2021/03/23	2	26.19	1	26.39	25.82	1	68,122	0.00%
2021/03/22	0	0.00	2	26.40	26.37	-2	67,667	0.00%
2021/03/19	3	26.61	52	26.19	25.98	-49	67,292	-0.07%
2021/03/17	1	26.73	2	27.49	27.22	-1	66,261	0.00%
2021/03/16	2	26.99	4	27.21	27.12	-2	65,722	0.00%
2021/03/15	3	27.03	0	0.00	26.58	3	65,446	0.00%
2021/03/12	0	0.00	5	27.78	27.65	-5	64,891	-0.01%
2021/03/11	2	27.54	3	27.22	27.47	-1	64,840	0.00%
2021/03/10	7	26.71	8	26.31	26.17	-1	64,721	0.00%
2021/03/09	5	26.15	5	26.39	26.53	0	64,191	0.00%
2021/03/08	6	27.68	6	28.51	26.85	0	63,918	0.00%
2021/03/05	7	28.03	3	28.33	28.00	4	63,568	0.01%
2021/03/04	40	29.08	0	0.00	28.81	40	63,789	0.06%
2021/03/03	20	30.20	0	0.00	30.26	20	63,452	0.03%
2021/03/02	0	0.00	3	30.04	28.60	-3	63,490	0.00%
2021/02/26	10	30.11	2	30.44	29.95	8	63,149	0.01%
2021/02/25	2	31.46	5	31.76	31.50	-3	62,523	0.00%
2021/02/24	9	31.98	4	30.99	30.97	5	62,991	0.01%
2021/02/23	4	32.42	6	32.93	33.13	-2	61,686	0.00%
2021/02/22	3	33.79	1	34.29	33.65	2	61,214	0.00%
2021/02/18	0	0.00	1	35.00	35.65	-1	60,570	0.00%
2021/02/17	2	37.00	0	0.00	37.10	2	60,470	0.00%
2021/02/05	1	32.63	21	32.71	32.55	-20	60,937	-0.03%
2021/02/04	0	0.00	10	31.11	31.11	-10	60,297	-0.02%
2021/02/03	0	0.00	1	30.58	31.12	-1	59,436	0.00%
2021/02/01	1	29.76	0	0.00	30.05	1	61,002	0.00%
2021/01/22	0	0.00	2	31.13	31.00	-2	63,257	0.00%
2021/01/21	3	30.76	4	30.58	31.47	-1	63,831	0.00%
2021/01/20	1	30.29	0	0.00	30.21	1	63,501	0.00%
2021/01/19	1	30.81	1	30.88	31.00	0	63,125	0.00%
2021/01/15	6	30.52	0	0.00	30.30	6	65,015	0.01%
2021/01/14	2	31.63	0	0.00	30.73	2	65,015	0.00%
2021/01/12	6	30.65	8	31.01	31.25	-2	63,872	0.00%
2021/01/11	20	31.13	31	30.93	31.21	-11	64,276	-0.02%
2021/01/08	21	31.14	17	31.63	30.87	4	64,478	0.01%
2021/01/07	9	30.49	9	30.85	30.74	0	64,738	0.00%
2021/01/06	4	29.95	10	30.20	29.73	-6	64,063	-0.01%
2021/01/05	10	28.64	0	0.00	28.97	10	63,235	0.02%
2020/12/31	10	27.68	12	27.83	27.89	-2	63,769	0.00%
2020/12/30	0	0.00	1	26.90	26.98	-1	62,736	0.00%
2020/12/29	1	26.39	0	0.00	26.41	1	62,019	0.00%
2020/12/28	4	26.54	5	26.52	26.60	-1	61,570	0.00%
2020/12/23	0	0.00	8	26.25	25.95	-8	60,458	-0.01%
2020/12/21	2	25.79	2	26.10	26.08	0	60,427	0.00%
2020/12/18	23	26.00	0	0.00	25.60	23	60,866	0.04%
2020/12/17	0	0.00	22	25.98	26.05	-22	61,546	-0.04%
2020/12/16	0	0.00	6	25.41	25.44	-6	62,028	-0.01%
2020/12/14	3	24.88	1	25.09	25.12	2	63,382	0.00%
2020/12/11	10	24.75	0	0.00	24.66	10	63,708	0.02%
2020/12/10	3	25.33	0	0.00	25.30	3	63,796	0.00%
2020/12/09	3	25.94	0	0.00	25.65	3	63,947	0.00%
2020/12/08	4	25.84	3	26.18	25.93	1	64,446	0.00%
2020/12/07	3	25.97	0	0.00	26.00	3	64,796	0.00%
2020/12/04	3	26.01	0	0.00	26.37	3	65,287	0.00%
2020/12/03	1	26.21	0	0.00	26.40	1	65,789	0.00%
2020/12/02	11	26.50	4	26.38	26.50	7	65,943	0.01%
2020/12/01	4	26.00	0	0.00	26.19	4	66,497	0.01%
2020/11/30	0	0.00	4	26.29	26.11	-4	66,230	-0.01%
2020/11/27	4	25.21	1	25.19	25.32	3	65,693	0.00%
2020/11/26	2	24.77	1	24.95	24.99	1	65,870	0.00%
2020/11/25	2	25.22	1	25.49	24.99	1	66,534	0.00%
2020/11/24	0	0.00	5	25.27	25.17	-5	67,132	-0.01%
2020/11/23	5	25.15	0	0.00	25.62	5	67,486	0.01%
2020/11/18	0	0.00	9	24.52	24.44	-9	67,692	-0.01%
2020/11/17	6	24.16	0	0.00	24.20	6	67,783	0.01%
2020/11/16	1	23.71	0	0.00	24.00	1	68,896	0.00%
2020/11/11	2	24.83	0	0.00	24.91	2	70,981	0.00%
2020/11/09	0	0.00	2	24.98	25.11	-2	71,501	0.00%
2020/11/06	0	0.00	24	24.54	23.96	-24	71,853	-0.03%
2020/11/05	24	24.21	0	0.00	24.07	24	72,531	0.03%
2020/11/04	2	23.18	2	23.45	23.54	0	72,574	0.00%
2020/11/03	0	0.00	44	23.07	23.12	-44	72,548	-0.06%
2020/11/02	34	22.65	0	0.00	22.50	34	72,839	0.05%
2020/10/29	0	0.00	16	23.08	23.08	-16	74,634	-0.02%
2020/10/28	4	22.55	5	22.76	22.78	-1	74,733	0.00%
2020/10/27	2	22.45	4	22.67	22.53	-2	76,053	0.00%
2020/10/26	9	22.59	2	23.37	22.68	7	76,336	0.01%
2020/10/23	20	23.75	20	23.57	23.69	0	75,653	0.00%
2020/10/22	5	23.00	0	0.00	23.26	5	75,436	0.01%
2020/10/21	8	23.19	12	23.14	23.10	-4	75,469	-0.01%
2020/10/12	0	0.00	2	22.67	22.94	-2	80,997	0.00%
2020/10/07	0	0.00	8	21.76	21.77	-8	81,984	-0.01%
2020/09/30	0	0.00	3	21.60	21.37	-3	86,089	0.00%
2020/09/29	9	21.49	10	21.31	21.25	-1	87,368	0.00%
2020/09/28	0	0.00	15	21.51	21.43	-15	89,574	-0.02%
2020/09/25	3	21.10	3	20.99	20.96	0	91,922	0.00%
2020/09/24	25	20.99	0	0.00	20.90	25	93,521	0.03%
2020/09/18	0	0.00	40	21.84	22.23	-40	94,334	-0.04%
2020/09/17	25	21.38	0	0.00	21.35	25	94,011	0.03%
2020/09/16	0	0.00	25	22.15	21.92	-25	94,842	-0.03%
2020/09/15	0	0.00	5	22.00	22.18	-5	94,837	-0.01%
2020/09/14	11	21.83	12	21.83	21.76	-1	95,004	0.00%
2020/09/11	10	21.25	10	21.37	21.50	0	95,307	0.00%
2020/09/09	3	21.14	10	21.52	21.40	-7	94,910	-0.01%
2020/09/08	30	21.65	6	21.75	21.74	24	94,474	0.03%
2020/09/07	10	22.09	10	22.27	22.11	0	94,065	0.00%
2020/09/04	23	22.01	0	0.00	21.92	23	94,368	0.02%
2020/09/03	1	23.05	0	0.00	22.88	1	93,442	0.00%
2020/08/31	4	23.27	0	0.00	23.23	4	94,211	0.00%
2020/08/26	0	0.00	10	21.97	22.05	-10	94,039	-0.01%
2020/08/24	4	22.13	0	0.00	22.11	4	95,404	0.00%
2020/08/20	0	0.00	31	21.34	21.34	-31	96,394	-0.03%
2020/08/19	54	22.62	14	22.40	22.40	40	95,358	0.04%
2020/08/18	16	22.78	0	0.00	22.75	16	94,808	0.02%
2020/08/17	11	22.57	6	22.24	23.05	5	95,823	0.01%
2020/08/14	1	21.30	0	0.00	21.46	1	93,666	0.00%
2020/08/13	0	0.00	11	21.40	21.26	-11	93,285	-0.01%
2020/08/12	14	20.98	0	0.00	20.93	14	93,223	0.02%
2020/08/11	3	22.11	10	22.17	22.12	-7	91,844	-0.01%
2020/08/07	2	20.95	0	0.00	20.68	2	90,299	0.00%
2020/08/06	10	21.64	10	21.84	21.21	0	89,565	0.00%
2020/08/05	11	21.70	0	0.00	21.56	11	88,842	0.01%
2020/08/04	0	0.00	11	21.91	21.92	-11	88,548	-0.01%
2020/08/03	1	21.66	0	0.00	21.51	1	88,391	0.00%
2020/07/29	0	0.00	3	20.80	21.27	-3	88,429	0.00%
2020/07/28	0	0.00	1	20.79	20.65	-1	89,284	0.00%
2020/07/27	1	20.25	0	0.00	20.30	1	89,904	0.00%
2020/07/24	3	20.43	0	0.00	20.55	3	89,785	0.00%
2020/07/21	2	22.11	0	0.00	21.87	2	88,854	0.00%
2020/07/20	1	22.07	1	21.29	22.02	0	88,460	0.00%
2020/07/17	1	20.79	3	21.02	20.76	-2	87,419	0.00%
2020/07/16	3	21.60	0	0.00	21.08	3	86,981	0.00%
2020/07/15	0	0.00	1	23.37	22.89	-1	85,735	0.00%
2020/07/14	5	23.11	4	23.06	22.91	1	86,101	0.00%
2020/07/08	0	0.00	3	23.30	23.23	-3	82,733	0.00%
2020/07/07	10	24.07	47	23.60	23.96	-37	82,231	-0.04%
2020/07/06	10	22.30	4	22.19	22.30	6	80,336	0.01%
2020/07/03	0	0.00	5	19.68	19.81	-5	78,336	-0.01%
2020/07/02	1	18.65	9	18.95	19.22	-8	77,823	-0.01%
2020/07/01	5	17.87	4	17.96	18.44	1	77,280	0.00%
2020/06/30	0	0.00	10	17.54	17.58	-10	76,726	-0.01%
2020/06/29	3	17.15	5	17.38	17.13	-2	77,202	0.00%
2020/06/24	0	0.00	22	17.48	17.48	-22	77,712	-0.03%
2020/06/23	0	0.00	20	17.35	17.26	-20	79,241	-0.03%
2020/06/22	0	0.00	10	17.33	17.30	-10	79,680	-0.01%
2020/06/19	0	0.00	9	17.18	17.26	-9	81,323	-0.01%
2020/06/18	5	16.90	1	16.92	16.89	4	82,398	0.00%
2020/06/15	5	16.53	0	0.00	16.45	5	88,079	0.01%
2020/06/11	31	17.05	3	17.00	16.86	28	91,797	0.03%
2020/06/09	0	0.00	25	17.51	17.51	-25	95,616	-0.03%
2020/06/08	10	17.20	11	17.48	17.17	-1	96,524	0.00%
2020/06/04	0	0.00	30	17.30	17.03	-30	98,613	-0.03%
2020/06/03	5	17.22	0	0.00	17.15	5	100,476	0.00%
2020/06/02	0	0.00	3	16.90	16.99	-3	100,488	0.00%
2020/06/01	0	0.00	11	16.53	16.76	-11	101,849	-0.01%
2020/05/29	0	0.00	1	16.00	15.91	-1	100,779	0.00%
2020/05/28	0	0.00	4	16.13	15.88	-4	101,788	0.00%
2020/05/26	0	0.00	1	15.76	15.78	-1	102,513	0.00%
2020/05/25	0	0.00	2	15.53	15.49	-2	103,997	0.00%
2020/05/22	8	15.64	0	0.00	15.45	8	105,525	0.01%
2020/05/21	0	0.00	5	16.39	16.27	-5	105,563	0.00%
2020/05/14	4	16.01	0	0.00	15.96	4	109,474	0.00%
2020/05/11	1	16.39	10	16.49	16.32	-9	111,710	-0.01%
2020/05/08	5	16.14	7	16.32	16.36	-2	112,983	0.00%
2020/05/06	11	15.19	17	15.63	15.82	-6	113,759	-0.01%
2020/05/05	2	14.96	0	0.00	14.95	2	113,211	0.00%
2020/05/04	7	14.88	0	0.00	14.85	7	114,910	0.01%
2020/04/30	0	0.00	32	16.03	16.05	-32	115,230	-0.03%
2020/04/29	0	0.00	5	15.89	15.86	-5	116,886	0.00%
2020/04/27	0	0.00	3	15.50	15.47	-3	118,500	0.00%
2020/04/24	3	15.10	0	0.00	15.06	3	117,809	0.00%
2020/04/23	0	0.00	2	15.32	15.28	-2	118,473	0.00%
2020/04/22	0	0.00	2	14.70	15.06	-2	118,696	0.00%
2020/04/21	3	14.84	0	0.00	14.76	3	119,368	0.00%
2020/04/20	0	0.00	4	15.30	15.27	-4	119,473	0.00%
2020/04/17	0	0.00	1	15.08	15.38	-1	119,622	0.00%
2020/04/16	1	14.78	0	0.00	14.86	1	118,561	0.00%
2020/04/14	1	14.76	6	14.85	14.90	-5	118,887	0.00%
2020/04/13	2	14.62	0	0.00	14.55	2	119,381	0.00%
2020/04/10	3	14.85	6	14.73	14.74	-3	120,095	0.00%
2020/04/09	1	14.61	44	14.67	14.64	-43	120,804	-0.04%
2020/04/07	0	0.00	5	14.88	14.82	-5	123,000	0.00%
2020/04/06	0	0.00	3	14.70	14.72	-3	124,101	0.00%
2020/03/30	21	13.84	11	14.05	14.18	10	124,138	0.01%
2020/03/27	0	0.00	7	14.47	14.28	-7	123,724	-0.01%
2020/03/26	1	14.15	4	14.26	14.31	-3	122,463	0.00%
2020/03/25	45	14.04	2	14.17	14.12	43	121,637	0.04%
2020/03/24	1	13.24	11	13.34	13.19	-10	120,275	-0.01%
2020/03/23	12	12.53	0	0.00	12.61	12	119,449	0.01%
2020/03/20	12	13.11	31	13.16	13.10	-19	121,361	-0.02%
2020/03/19	45	12.55	24	12.99	12.24	21	120,606	0.02%
2020/03/18	39	14.04	20	14.24	13.72	19	118,641	0.02%
2020/03/17	24	13.80	27	14.05	13.85	-3	118,192	0.00%
2020/03/16	17	15.06	21	15.01	14.68	-4	115,055	0.00%
2020/03/13	70	14.67	13	14.94	15.60	57	113,066	0.05%
2020/03/12	24	16.15	2	16.37	15.93	22	110,879	0.02%
2020/03/11	17	16.75	1	17.19	16.60	16	109,796	0.01%
2020/03/10	11	16.18	22	16.55	16.88	-11	109,172	-0.01%
2020/03/09	28	16.19	0	0.00	16.02	28	107,390	0.03%
2020/03/05	0	0.00	71	17.66	17.97	-71	104,863	-0.07%
2020/03/04	12	16.97	0	0.00	16.97	12	104,823	0.01%
2020/03/03	1	16.97	0	0.00	16.92	1	104,459	0.00%
2020/03/02	79	16.33	84	16.76	16.80	-5	103,556	0.00%
2020/02/27	16	16.89	3	16.99	16.93	13	102,922	0.01%
2020/02/26	16	16.84	11	16.98	17.09	5	103,411	0.00%
2020/02/25	9	16.71	1	16.97	16.81	8	103,169	0.01%
2020/02/24	3	17.40	6	17.10	17.23	-3	102,953	0.00%
2020/02/21	45	17.58	13	17.65	17.74	32	101,996	0.03%
2020/02/20	0	0.00	1	17.39	17.40	-1	101,308	0.00%
2020/02/19	0	0.00	6	17.19	17.20	-6	101,621	-0.01%
2020/02/18	3	17.10	12	17.07	16.85	-9	101,222	-0.01%
2020/02/17	11	16.90	1	16.94	17.11	10	100,255	0.01%
2020/02/14	20	16.45	20	16.68	16.74	0	99,770	0.00%
2020/02/13	0	0.00	4	16.81	16.55	-4	101,630	0.00%
2020/02/12	1	16.53	1	16.63	16.64	0	102,310	0.00%
2020/02/11	3	16.59	26	16.59	16.70	-23	102,559	-0.02%
2020/02/10	22	15.85	50	16.05	16.08	-28	101,871	-0.03%
2020/02/07	30	15.93	25	16.02	16.00	5	101,395	0.00%
2020/02/06	38	16.10	56	16.14	16.15	-18	103,864	-0.02%
2020/02/05	13	15.77	9	15.81	15.84	4	104,816	0.00%
2020/02/04	11	15.28	17	15.11	15.42	-6	105,142	-0.01%
2020/02/03	59	15.02	31	14.99	15.16	28	103,469	0.03%
2020/01/31	34	15.55	0	0.00	15.38	34	101,158	0.03%
2020/01/30	2	15.71	141	15.50	15.16	-139	100,737	-0.14%	大賣/鉅額交易
2020/01/20	10	19.35	4	19.36	19.32	6	99,392	0.01%
2020/01/17	15	19.25	2	19.37	19.17	13	100,436	0.01%
2020/01/16	2	19.24	1	19.20	19.12	1	101,012	0.00%
2020/01/14	0	0.00	10	19.93	19.77	-10	100,863	-0.01%
2020/01/13	10	19.51	0	0.00	19.61	10	100,877	0.01%
2020/01/07	0	0.00	3	19.47	19.45	-3	103,724	0.00%
2020/01/06	0	0.00	1	19.41	19.47	-1	107,032	0.00%
2020/01/03	7	19.69	6	19.61	19.50	1	107,236	0.00%
2020/01/02	12	19.75	3	19.55	19.65	9	107,207	0.01%
2019/12/31	1	19.13	0	0.00	19.08	1	104,516	0.00%
2019/12/30	1	18.73	6	19.19	19.22	-5	103,834	0.00%
2019/12/27	0	0.00	28	18.79	18.95	-28	101,913	-0.03%
2019/12/26	0	0.00	1	18.59	18.58	-1	99,770	0.00%
2019/12/25	13	18.47	0	0.00	18.43	13	99,736	0.01%
2019/12/24	10	18.42	0	0.00	18.53	10	100,205	0.01%
2019/12/20	3	18.98	3	19.04	18.95	0	100,187	0.00%
2019/12/19	2	18.92	0	0.00	18.89	2	100,209	0.00%
2019/12/18	1	19.05	7	19.07	19.10	-6	101,628	-0.01%
2019/12/17	0	0.00	11	18.76	19.13	-11	101,104	-0.01%
2019/12/16	11	18.49	20	18.56	18.41	-9	99,310	-0.01%
2019/12/13	0	0.00	7	18.35	18.43	-7	99,241	-0.01%
2019/12/12	4	18.05	4	18.16	17.94	0	97,603	0.00%
2019/12/10	1	17.94	0	0.00	17.98	1	98,230	0.00%
2019/12/09	5	18.00	15	17.98	17.94	-10	99,685	-0.01%
2019/12/06	0	0.00	17	17.96	17.97	-17	99,949	-0.02%
2019/12/05	8	17.77	1	17.75	17.72	7	100,847	0.01%
2019/12/04	1	17.45	2	17.64	17.65	-1	101,169	0.00%
2019/12/03	2	17.48	3	17.58	17.61	-1	104,524	0.00%
2019/12/02	1	17.59	13	17.60	17.49	-12	106,356	-0.01%
2019/11/29	30	17.65	1	17.28	17.28	29	106,642	0.03%
2019/11/28	14	18.18	1	18.22	17.97	13	105,927	0.01%
2019/11/27	5	18.13	0	0.00	18.15	5	106,763	0.00%
2019/11/26	1	18.21	12	18.31	18.21	-11	107,440	-0.01%
2019/11/25	6	17.96	22	17.96	18.08	-16	108,377	-0.01%
2019/11/22	8	18.03	2	18.36	18.01	6	109,316	0.01%
2019/11/21	24	18.23	1	18.25	18.18	23	110,006	0.02%
2019/11/20	0	0.00	16	18.68	18.52	-16	111,514	-0.01%
2019/11/18	16	18.35	11	18.45	18.60	5	111,440	0.00%
2019/11/15	12	18.61	0	0.00	18.48	12	112,071	0.01%
2019/11/14	0	0.00	1	18.51	18.51	-1	113,840	0.00%
2019/11/13	2	18.48	2	18.46	18.44	0	115,496	0.00%
2019/11/12	8	18.48	3	18.44	18.49	5	115,998	0.00%
2019/11/11	1	19.15	0	0.00	18.67	1	114,614	0.00%
2019/11/06	2	19.51	0	0.00	19.43	2	114,191	0.00%
2019/11/05	4	19.71	8	19.54	19.75	-4	114,980	0.00%
2019/11/04	0	0.00	20	19.30	19.27	-20	114,757	-0.02%
2019/11/01	1	18.61	29	18.87	18.97	-28	114,931	-0.02%
2019/10/31	1	18.46	0	0.00	18.41	1	114,583	0.00%
2019/10/30	0	0.00	10	18.50	18.37	-10	116,580	-0.01%
2019/10/28	3	18.71	7	18.69	18.59	-4	120,240	0.00%
2019/10/25	14	18.34	3	18.40	18.31	11	119,565	0.01%
2019/10/24	9	18.53	2	18.46	18.36	7	119,662	0.01%
2019/10/23	18	18.52	0	0.00	18.56	18	119,731	0.02%
2019/10/22	5	18.48	0	0.00	18.45	5	121,693	0.00%
2019/10/18	0	0.00	40	19.07	18.65	-40	123,862	-0.03%
2019/10/16	3	19.13	82	18.99	18.90	-79	124,663	-0.06%
2019/10/15	16	19.04	18	19.01	18.94	-2	123,844	0.00%
2019/10/14	0	0.00	36	18.89	19.04	-36	124,604	-0.03%
2019/10/09	10	18.13	0	0.00	18.00	10	123,924	0.01%
2019/10/08	0	0.00	21	17.87	18.21	-21	125,025	-0.02%
2019/10/07	2	17.53	2	17.53	17.52	0	125,967	0.00%
2019/10/04	0	0.00	5	17.65	17.63	-5	127,394	0.00%
2019/10/03	16	17.55	5	17.55	17.52	11	128,866	0.01%
2019/10/02	5	17.78	0	0.00	17.82	5	131,915	0.00%
2019/10/01	5	17.90	0	0.00	17.95	5	133,558	0.00%
2019/09/27	15	18.13	0	0.00	18.12	15	136,321	0.01%
2019/09/26	5	18.25	0.2	18.20	18.25	4.8	137,189	0.00%
2019/09/25	30	18.17	20	18.28	18.29	10	137,767	0.01%
2019/09/24	0	0.00	24	18.41	18.41	-24	141,848	-0.02%
2019/09/23	28	18.24	10	18.11	18.06	18	142,313	0.01%
2019/09/20	0	0.00	12	18.65	18.68	-12	142,657	-0.01%
2019/09/18	11	18.43	0	0.00	18.55	11	145,974	0.01%
2019/09/17	2	18.50	0	0.00	18.45	2	147,301	0.00%
2019/09/12	19	18.81	3	18.84	18.87	16	152,954	0.01%
2019/09/10	4	18.80	1	19.12	18.76	3	154,897	0.00%
2019/09/09	25	19.04	4	19.24	19.03	21	156,300	0.01%
2019/09/06	4	18.92	6	18.96	18.93	-2	156,112	0.00%
2019/09/05	0	0.00	15	18.82	19.02	-15	157,771	-0.01%
2019/09/04	0	0.00	7	18.38	18.28	-7	155,014	0.00%
2019/09/02	0	0.00	4	18.10	18.17	-4	158,868	0.00%
2019/08/28	2	17.69	0	0.00	17.67	2	160,633	0.00%
2019/08/27	1	17.97	3	18.04	18.01	-2	161,911	0.00%
2019/08/26	9.1	17.50	0	0.00	17.51	9.1	161,814	0.01%
2019/08/23	0.1	18.13	12	18.05	18.13	-11.9	162,540	-0.01%
2019/08/20	0	0.00	16	17.56	17.72	-16	166,328	-0.01%
2019/08/19	16	17.29	1	17.40	17.54	15	166,542	0.01%
2019/08/16	1	16.91	27	17.12	17.15	-26	166,974	-0.02%
2019/08/15	20	16.50	25	16.56	16.71	-5	167,417	0.00%
2019/08/14	21	17.12	5	17.16	16.80	16	168,579	0.01%
2019/08/13	0	0.00	2	16.80	16.65	-2	169,889	0.00%
2019/08/12	0	0.00	100	16.61	16.75	-100	171,347	-0.06%
2019/08/08	2	16.25	0	0.00	16.59	2	173,284	0.00%
2019/08/07	15	16.40	10	16.40	16.25	5	174,601	0.00%
2019/08/06	72	16.29	1	16.15	16.50	71	175,875	0.04%
2019/08/05	15	16.96	0	0.00	16.89	15	174,465	0.01%
2019/08/02	13	17.02	25	17.12	17.14	-12	176,928	-0.01%
2019/08/01	6	17.99	0	0.00	17.70	6	179,922	0.00%
2019/07/31	15	18.16	13	18.15	18.15	2	179,505	0.00%
2019/07/30	0	0.00	33	18.63	18.59	-33	180,075	-0.02%
2019/07/26	0	0.00	10	18.17	18.37	-10	184,138	-0.01%
2019/07/24	6	17.98	41	18.18	18.05	-35	183,940	-0.02%
2019/07/23	1	17.81	0	0.00	17.71	1	184,066	0.00%
2019/07/22	35	17.92	0	0.00	17.95	35	185,590	0.02%
2019/07/19	2	17.84	23	17.97	17.85	-21	183,655	-0.01%
2019/07/18	19	17.53	1	17.62	17.48	18	184,510	0.01%
2019/07/17	10	17.61	0	0.00	17.72	10	185,167	0.01%
2019/07/16	62	17.99	0	0.00	17.70	62	187,845	0.03%
2019/07/15	19	17.72	14	18.10	18.01	5	189,807	0.00%
2019/07/12	12	17.72	12	18.08	18.06	0	188,436	0.00%
2019/07/11	7	17.90	1	18.09	17.80	6	189,128	0.00%
2019/07/10	10	17.74	0	0.00	17.69	10	190,917	0.01%
2019/07/08	16	17.92	4	17.79	17.83	12	193,506	0.01%
2019/07/04	11	18.42	0	0.00	18.34	11	193,520	0.01%
2019/07/03	0	0.00	20	18.55	18.68	-20	193,608	-0.01%
2019/07/01	20	18.63	18	18.63	18.79	2	197,553	0.00%
2019/06/27	6	17.95	7	17.85	17.86	-1	197,840	0.00%
2019/06/26	0	0.00	30	17.45	17.43	-30	200,759	-0.01%
2019/06/25	28	17.34	6	17.21	17.22	22	201,021	0.01%
2019/06/21	0	0.00	10	18.11	17.75	-10	200,222	0.00%
2019/06/20	22	17.28	30	17.82	17.78	-8	200,277	0.00%
2019/06/19	14	17.17	44	17.19	17.22	-30	198,524	-0.02%
2019/06/18	0	0.00	10	16.45	16.36	-10	197,060	-0.01%
2019/06/17	6	16.28	3	16.33	16.33	3	199,276	0.00%
2019/06/14	0	0.00	10	16.50	16.44	-10	199,429	-0.01%
2019/06/13	10	16.40	6	16.34	16.34	4	200,901	0.00%
2019/06/12	10	16.56	10	16.52	16.37	0	201,225	0.00%
2019/06/11	29	16.29	34	16.20	16.46	-5	202,628	0.00%
2019/06/10	0	0.00	5	15.70	15.90	-5	202,095	0.00%
2019/06/06	10	15.40	5	15.55	15.40	5	201,349	0.00%
2019/06/05	10	15.59	3	15.80	15.63	7	202,539	0.00%
2019/06/04	4	15.61	3	15.45	15.37	1	205,153	0.00%
2019/06/03	22	15.55	0	0.00	15.62	22	206,885	0.01%
2019/05/31	0	0.00	20	15.92	15.67	-20	206,346	-0.01%
2019/05/30	3	15.83	1	15.54	15.56	2	207,778	0.00%
2019/05/29	31	15.53	0	0.00	15.87	31	210,034	0.01%
2019/05/28	4	15.92	36	15.77	15.92	-32	209,672	-0.02%
2019/05/27	4	15.16	16	15.00	15.35	-12	212,146	-0.01%
2019/05/23	19	15.23	19	15.17	15.20	0	215,430	0.00%
2019/05/22	0	0.00	1	15.68	15.57	-1	214,094	0.00%
2019/05/21	27	15.62	8	15.77	15.74	19	213,321	0.01%
2019/05/20	26	15.39	25	15.44	15.20	1	214,436	0.00%
2019/05/17	2	16.23	3	15.82	15.63	-1	213,364	0.00%
2019/05/16	3	16.04	32	15.97	16.02	-29	212,466	-0.01%
2019/05/15	4	15.71	6	15.85	16.01	-2	211,954	0.00%
2019/05/14	10	15.31	9	15.51	15.59	1	211,239	0.00%
2019/05/13	10	15.37	0	0.00	15.31	10	209,286	0.00%
2019/05/10	35	15.71	5	15.43	15.49	30	211,632	0.01%
2019/05/09	25	15.39	2	15.24	15.15	23	208,242	0.01%
2019/05/08	0	0.00	35	15.79	15.89	-35	205,027	-0.02%
2019/05/07	115	16.33	114	16.04	16.01	1	205,393	0.00%	大買/大賣/
2019/05/06	35	16.30	80	15.83	15.85	-45	205,947	-0.02%
2019/05/03	20	17.67	0	0.00	17.79	20	201,148	0.01%
2019/04/30	32	17.73	2	17.86	17.88	30	202,891	0.01%
2019/04/29	14	17.53	14	17.70	18.07	0	203,472	0.00%
2019/04/26	40	17.53	15	17.46	17.61	25	203,133	0.01%
2019/04/25	1	18.16	0	0.00	18.08	1	202,263	0.00%
2019/04/24	11	18.55	0	0.00	18.15	11	203,189	0.01%
2019/04/23	21	18.20	24	18.30	18.36	-3	202,360	0.00%
2019/04/22	31	18.85	87	19.08	18.14	-56	201,609	-0.03%
2019/04/19	12	18.86	102	18.59	18.74	-90	199,147	-0.05%	大賣/
2019/04/18	35	18.61	2	18.70	18.55	33	197,766	0.02%
2019/04/17	78	18.75	92	18.74	18.79	-14	198,526	-0.01%
2019/04/16	63	17.74	13	18.37	18.57	50	197,017	0.03%
2019/04/15	5	18.39	190	18.46	18.27	-185	195,389	-0.09%	大賣/鉅額交易
2019/04/12	36	17.47	109	17.41	17.45	-73	193,747	-0.04%	大賣/
2019/04/11	137	18.36	3	17.63	17.70	134	193,095	0.07%	大買/鉅額交易
2019/04/10	1	18.20	5	18.03	18.25	-4	192,680	0.00%
2019/04/09	29	18.04	8	18.17	18.15	21	191,736	0.01%
2019/04/08	7	18.05	114	18.11	17.71	-107	190,214	-0.06%	大賣/鉅額交易
2019/04/03	4	17.17	3	17.12	17.14	1	186,229	0.00%
2019/04/02	16	17.22	6	17.17	17.12	10	186,160	0.01%
2019/04/01	13	17.00	86	16.95	17.13	-73	185,596	-0.04%
2019/03/29	25	15.64	12	16.02	16.32	13	181,440	0.01%
2019/03/28	15	15.38	0	0.00	15.30	15	178,934	0.01%
2019/03/27	7	15.29	9	15.37	15.40	-2	182,461	0.00%
2019/03/26	21	15.13	2	15.36	15.06	19	182,285	0.01%
2019/03/25	11	15.29	2	15.31	15.30	9	182,998	0.00%
2019/03/22	39	15.75	166	15.94	15.83	-127	182,926	-0.07%	大賣/鉅額交易
2019/03/21	1	16.09	1	16.07	16.11	0	181,146	0.00%
2019/03/20	2	15.95	1	16.16	15.91	1	183,145	0.00%
2019/03/19	58	16.37	67	16.31	16.22	-9	181,094	0.00%
2019/03/18	71	16.08	8	16.12	16.13	63	179,486	0.04%
2019/03/15	0	0.00	8	15.78	15.56	-8	179,904	0.00%
2019/03/14	3	15.35	15	15.35	15.25	-12	178,173	-0.01%
2019/03/13	63	15.15	1	15.07	15.23	62	178,771	0.03%
2019/03/12	90	15.35	15	15.38	15.43	75	178,098	0.04%
2019/03/11	63	14.85	1	14.90	14.92	62	177,124	0.04%
2019/03/08	9	15.01	123	15.21	14.87	-114	179,802	-0.06%	大賣/鉅額交易
2019/03/07	12	15.89	134	16.07	15.70	-122	177,051	-0.07%	大賣/鉅額交易
2019/03/06	15	16.42	4	16.35	16.31	11	175,201	0.01%
2019/03/05	50	16.43	5	16.38	16.36	45	175,047	0.03%
2019/03/04	78	16.37	77	16.56	16.91	1	172,901	0.00%
2019/02/27	25	15.38	24	15.41	15.75	1	169,919	0.00%
2019/02/26	17	15.71	38	15.71	15.40	-21	169,743	-0.01%
2019/02/25	13	14.62	149	14.60	15.08	-136	166,754	-0.08%	大賣/鉅額交易
2019/02/22	30	13.73	15	13.80	13.65	15	162,384	0.01%
2019/02/21	11	13.88	7	13.95	14.07	4	162,570	0.00%
2019/02/20	23	13.93	11	13.91	13.77	12	162,898	0.01%
2019/02/19	55	13.94	67	13.95	13.75	-12	164,589	-0.01%
2019/02/18	65	13.51	24	13.65	13.70	41	162,932	0.03%
2019/02/15	21	13.48	10	13.42	13.22	11	162,934	0.01%
2019/02/14	3	13.71	49	13.71	13.76	-46	163,224	-0.03%
2019/02/13	46	13.40	95	13.44	13.49	-49	162,573	-0.03%
2019/02/12	10	13.25	92	13.32	13.33	-82	163,470	-0.05%
2019/02/11	0	0.00	47	12.88	13.19	-47	164,191	-0.03%
2019/01/30	37	12.45	88	12.52	12.44	-51	162,878	-0.03%
2019/01/29	0	0.00	70	12.28	12.44	-70	163,548	-0.04%
2019/01/28	67	12.56	153	12.54	12.40	-86	164,399	-0.05%	大賣/
2019/01/25	46	12.22	76	12.31	12.41	-30	167,551	-0.02%
2019/01/24	33	11.87	36	11.99	11.99	-3	168,254	0.00%
2019/01/23	12	11.84	10	11.90	11.86	2	169,174	0.00%
2019/01/22	26	12.08	11	12.02	11.83	15	172,207	0.01%
2019/01/21	32	12.17	30	12.19	12.15	2	175,567	0.00%
2019/01/18	28	11.83	34	11.77	11.90	-6	175,971	0.00%
2019/01/17	0	0.00	34	11.75	11.75	-34	176,938	-0.02%
2019/01/16	0	0.00	107	11.60	11.58	-107	178,743	-0.06%	大賣/鉅額交易
2019/01/15	0	0.00	58	11.43	11.45	-58	179,950	-0.03%
2019/01/14	0	0.00	3	11.13	11.13	-3	183,718	0.00%
2019/01/11	44	11.26	16	11.34	11.29	28	185,048	0.02%
2019/01/10	10	11.08	15	11.23	11.21	-5	186,494	0.00%
2019/01/09	105	11.19	26	11.21	11.37	79	187,108	0.04%	大買/
2019/01/08	3	10.94	10	10.82	10.85	-7	186,200	0.00%
2019/01/07	48	11.01	20	11.13	10.87	28	186,892	0.01%
2019/01/04	5	10.63	17	10.75	10.81	-12	186,690	-0.01%
2019/01/03	2	10.41	10	10.46	10.44	-8	187,653	0.00%
2019/01/02	17	10.48	0	0.00	10.32	17	187,913	0.01%
2018/12/28	1	10.74	2	10.80	10.74	-1	187,018	0.00%
2018/12/27	22	10.82	7	10.79	10.66	15	186,287	0.01%
2018/12/26	28	10.59	11	10.62	10.48	17	185,695	0.01%
2018/12/25	8	10.46	16	10.51	10.40	-8	185,119	0.00%
2018/12/24	45	10.68	20	10.76	10.77	25	183,668	0.01%
2018/12/22	17	10.53	0	0.00	10.53	17	182,352	0.01%
2018/12/21	20	10.82	0	0.00	10.72	20	184,649	0.01%
2018/12/20	54	11.35	35	11.36	11.05	19	183,653	0.01%
2018/12/19	18	11.81	2	11.88	11.72	16	181,606	0.01%
2018/12/18	148	11.85	30	12.07	11.81	118	181,231	0.07%	大買/鉅額交易
2018/12/17	19	12.06	0	0.00	12.11	19	180,694	0.01%
2018/12/14	9	12.21	15	12.32	12.23	-6	179,352	0.00%
2018/12/13	18	12.21	28	12.41	12.49	-10	181,911	-0.01%
2018/12/12	11	12.01	8	12.09	12.05	3	179,108	0.00%
2018/12/11	4	11.87	6	11.88	11.87	-2	178,692	0.00%
2018/12/10	39	11.86	0	0.00	11.77	39	179,864	0.02%
2018/12/07	16	12.24	4	12.23	12.17	12	178,793	0.01%
2018/12/06	99	12.29	0	0.00	12.17	99	180,221	0.05%
2018/12/05	0	0.00	25	12.68	12.67	-25	178,539	-0.01%
2018/12/04	3	12.72	7	12.81	12.70	-4	177,986	0.00%
2018/12/03	1	12.79	94	12.89	12.84	-93	178,431	-0.05%
2018/11/30	102	12.00	234	12.13	12.04	-132	175,165	-0.08%	大買/大賣/鉅額交易
2018/11/29	30	12.28	3	12.28	12.07	27	174,257	0.02%
2018/11/28	60	11.99	142	12.14	12.16	-82	173,451	-0.05%	大賣/
2018/11/27	101	12.00	0	0.00	12.04	101	171,713	0.06%	大買/鉅額交易
2018/11/26	19	12.08	0	0.00	12.05	19	171,686	0.01%
2018/11/23	10	12.14	5	12.20	12.08	5	170,548	0.00%
2018/11/22	60	12.31	0	0.00	12.23	60	169,400	0.04%
2018/11/21	3	12.29	2	12.41	12.45	1	168,224	0.00%
2018/11/20	53	12.56	17	12.65	12.46	36	168,599	0.02%
2018/11/19	0	0.00	1	12.73	12.78	-1	166,798	0.00%
2018/11/16	31	12.46	99	12.65	12.66	-68	165,801	-0.04%
2018/11/15	13	12.36	3	12.41	12.47	10	163,349	0.01%
2018/11/14	57	12.47	0	0.00	12.43	57	164,330	0.03%
2018/11/13	63	12.23	60	12.45	12.60	3	163,850	0.00%
2018/11/12	8	12.24	0	0.00	12.37	8	163,958	0.00%
2018/11/09	70	12.51	0	0.00	12.34	70	165,144	0.04%
2018/11/08	15	13.19	1	13.15	12.94	14	163,577	0.01%
2018/11/07	0	0.00	2	13.07	13.08	-2	162,312	0.00%
2018/11/06	8	12.87	1	13.13	12.75	7	161,056	0.00%
2018/11/05	24	13.14	110	13.07	13.03	-86	160,159	-0.05%	大賣/
2018/11/02	14	13.26	31	13.32	13.32	-17	159,889	-0.01%
2018/11/01	13	12.78	61	12.74	12.94	-48	155,987	-0.03%
2018/10/31	90	12.35	74	12.45	12.47	16	153,453	0.01%
2018/10/30	91	11.99	91	12.23	12.46	0	152,291	0.00%
2018/10/29	115	12.42	20	12.29	12.15	95	149,136	0.06%	大買/
2018/10/26	12	12.89	29	13.25	12.88	-17	147,648	-0.01%
2018/10/25	18	12.51	10	12.80	12.73	8	145,882	0.01%
2018/10/24	52	12.93	50	13.12	13.27	2	142,745	0.00%
2018/10/23	80	13.65	15	13.55	13.27	65	139,332	0.05%
2018/10/22	105	13.70	50	13.32	13.93	55	137,179	0.04%	大買/
2018/10/19	3	12.01	5	12.00	12.42	-2	132,669	0.00%
2018/10/18	11	12.36	10	12.54	12.18	1	131,522	0.00%
2018/10/17	34	12.47	0	0.00	12.40	34	130,520	0.03%
2018/10/16	31	12.59	13	12.68	12.66	18	130,263	0.01%
2018/10/15	4	12.52	2	12.76	12.48	2	129,626	0.00%
2018/10/12	11	12.57	1	12.70	12.71	10	128,177	0.01%
2018/10/11	21	12.40	22	12.53	12.28	-1	126,376	0.00%
2018/10/09	8	13.12	0	0.00	13.26	8	124,180	0.01%
2018/10/08	7	13.51	0	0.00	13.44	7	123,971	0.01%
2018/10/05	2	13.47	2	13.44	13.43	0	123,449	0.00%
2018/10/04	20	13.62	1	13.62	13.57	19	125,019	0.02%
2018/10/03	13	14.11	0	0.00	13.98	13	125,687	0.01%
2018/10/02	2	14.21	1	14.23	14.11	1	126,583	0.00%
2018/10/01	4	14.46	1	14.50	14.50	3	127,734	0.00%
2018/09/28	35	14.56	41	14.59	14.57	-6	129,461	0.00%
2018/09/27	27	14.30	30	14.47	14.23	-3	128,178	0.00%
2018/09/26	3	14.24	39	14.55	14.62	-36	127,415	-0.03%
2018/09/25	2	14.04	12	14.02	13.91	-10	128,171	-0.01%
2018/09/21	0	0.00	23	13.99	14.08	-23	128,343	-0.02%
2018/09/20	0	0.00	8	13.55	13.40	-8	126,903	-0.01%
2018/09/19	4	13.22	49	13.19	13.46	-45	127,899	-0.04%
2018/09/18	20	12.58	1	12.68	12.64	19	126,369	0.02%
2018/09/17	1	12.55	0	0.00	12.56	1	128,389	0.00%
2018/09/14	1	12.70	16	12.74	12.76	-15	128,601	-0.01%
2018/09/13	11	12.65	0	0.00	12.34	11	128,656	0.01%
2018/09/12	21	12.30	3	12.31	12.26	18	127,403	0.01%
2018/09/11	6	12.64	3	12.58	12.58	3	126,620	0.00%
2018/09/07	4	12.61	1	13.04	12.87	3	126,244	0.00%
2018/09/06	32	12.88	0	0.00	12.84	32	124,900	0.03%
2018/09/05	0	0.00	1	13.49	13.24	-1	123,056	0.00%
2018/09/04	4	13.34	0	0.00	13.43	4	122,960	0.00%
2018/09/03	10	13.14	0	0.00	13.13	10	122,474	0.01%
2018/08/31	10	13.19	7	13.42	13.48	3	123,002	0.00%
2018/08/30	10	13.50	4	13.46	13.48	6	122,943	0.00%
2018/08/28	18	13.96	17	14.03	13.82	1	123,444	0.00%
2018/08/27	5	13.76	16	13.68	13.85	-11	123,473	-0.01%
2018/08/24	1	13.13	4	13.30	13.30	-3	121,965	0.00%
2018/08/23	9	13.11	2	13.19	13.19	7	122,604	0.01%
2018/08/21	4	13.02	11	12.98	13.29	-7	123,427	-0.01%
2018/08/20	12	12.55	5	12.63	12.48	7	121,568	0.01%
2018/08/17	16	12.61	2	12.64	12.55	14	121,055	0.01%
2018/08/16	15	12.46	18	12.66	12.90	-3	119,635	0.00%
2018/08/15	17	12.96	17	13.16	12.86	0	117,957	0.00%
2018/08/14	8	13.41	2	13.55	13.25	6	117,645	0.01%
2018/08/13	3	13.15	68	13.16	13.25	-65	118,477	-0.05%
2018/08/10	8	13.80	11	13.76	13.61	-3	117,947	0.00%
2018/08/09	2	13.04	15	13.52	13.73	-13	117,463	-0.01%
2018/08/08	9	13.37	28	13.54	13.30	-19	115,925	-0.02%
2018/08/07	7	13.05	7	13.18	13.19	0	115,624	0.00%
2018/08/06	5	12.87	6	12.87	12.92	-1	115,590	0.00%
2018/08/03	33	13.08	1	13.11	13.06	32	114,924	0.03%
2018/08/02	65	13.51	128	13.34	13.02	-63	115,138	-0.05%	大賣/
2018/08/01	93	14.57	79	14.51	14.31	14	112,525	0.01%
2018/07/31	20	14.39	18	14.47	14.40	2	113,494	0.00%
2018/07/30	11	14.36	3	14.60	14.32	8	114,176	0.01%
2018/07/27	1	14.46	0	0.00	14.43	1	114,068	0.00%
2018/07/26	8	14.51	0	0.00	14.45	8	113,998	0.01%
2018/07/25	1	14.70	7	14.96	14.70	-6	113,652	-0.01%
2018/07/24	14	14.83	47	14.63	14.82	-33	112,974	-0.03%
2018/07/23	1	13.98	21	14.00	14.21	-20	112,790	-0.02%
2018/07/20	4	13.31	1	13.45	13.62	3	112,746	0.00%
2018/07/19	4	13.43	1	13.56	13.37	3	112,214	0.00%
2018/07/18	13	13.49	11	13.58	13.45	2	113,696	0.00%
2018/07/17	20	13.33	0	0.00	13.25	20	113,693	0.02%
2018/07/16	14	13.67	1	13.98	13.51	13	113,499	0.01%
2018/07/13	23	13.97	9	13.98	13.87	14	113,680	0.01%
2018/07/12	5	13.70	31	13.86	13.98	-26	115,208	-0.02%
2018/07/11	3	12.98	20	12.99	13.27	-17	114,434	-0.01%
2018/07/10	10	13.56	3	13.69	13.47	7	115,408	0.01%
2018/07/09	56	13.47	12	13.36	13.56	44	115,545	0.04%
2018/07/06	20	12.67	32	12.74	13.06	-12	115,236	-0.01%
2018/07/05	68	12.49	30	12.77	12.46	38	115,530	0.03%
2018/07/04	30	12.68	1	12.64	12.71	29	114,997	0.03%
2018/07/03	28	12.85	3	12.63	12.69	25	115,042	0.02%
2018/07/02	14	13.55	0	0.00	13.13	14	112,451	0.01%
2018/06/29	11	13.49	3	13.74	13.83	8	111,892	0.01%
2018/06/28	9	13.34	3	13.58	13.53	6	110,443	0.01%
2018/06/27	66	14.00	0	0.00	13.65	66	109,934	0.06%
2018/06/26	35	14.44	0	0.00	14.35	35	109,814	0.03%
2018/06/25	7	15.14	1	15.37	15.05	6	108,691	0.01%
2018/06/22	45	15.06	0	0.00	15.12	45	109,851	0.04%
2018/06/21	1	15.47	3	15.60	15.48	-2	110,113	0.00%
2018/06/20	17	15.26	2	15.45	15.48	15	112,591	0.01%
2018/06/19	19	15.49	111	15.46	15.47	-92	113,576	-0.08%	大賣/
2018/06/14	0	0.00	3	16.23	16.00	-3	112,135	0.00%
2018/06/13	3	16.34	1	16.12	16.14	2	112,105	0.00%
2018/06/12	0	0.00	20	16.28	16.24	-20	111,941	-0.02%
2018/06/11	7	15.81	1	15.91	15.87	6	111,715	0.01%
2018/06/08	26	15.94	0	0.00	15.80	26	112,077	0.02%
2018/06/07	1	16.33	3	16.45	16.31	-2	111,284	0.00%
2018/06/06	3	16.35	0	0.00	16.26	3	111,442	0.00%
2018/06/05	0	0.00	1	16.26	16.36	-1	111,553	0.00%
2018/06/04	10	16.06	1	16.13	16.15	9	111,566	0.01%
2018/06/01	2	15.63	5	15.68	15.57	-3	112,388	0.00%
2018/05/31	8	15.38	18	15.57	15.74	-10	113,384	-0.01%
2018/05/30	35	15.21	6	15.30	15.30	29	113,842	0.03%
2018/05/29	14	15.67	0	0.00	15.60	14	113,011	0.01%
2018/05/28	32	15.72	4	15.96	15.86	28	114,034	0.02%
2018/05/25	26	15.75	2	15.80	15.78	24	115,440	0.02%
2018/05/24	21	15.86	0	0.00	15.83	21	116,346	0.02%
2018/05/23	22	16.13	0	0.00	16.05	22	116,782	0.02%
2018/05/22	12	16.41	0	0.00	16.36	12	116,219	0.01%
2018/05/21	199	16.90	1	16.85	16.79	198	116,693	0.17%	大買/鉅額交易
2018/05/18	7	16.11	0	0.00	16.30	7	117,312	0.01%
2018/05/16	10	16.65	1	16.68	16.65	9	125,772	0.01%
2018/05/14	3	16.82	3	16.89	16.83	0	129,866	0.00%
2018/05/10	12	16.61	2	16.56	16.40	10	130,089	0.01%
2018/05/09	5	16.50	0	0.00	16.39	5	129,823	0.00%
2018/05/08	52	16.49	33	16.34	16.46	19	129,844	0.01%
2018/05/07	0	0.00	2	15.59	15.77	-2	129,634	0.00%
2018/05/04	0	0.00	6	15.56	15.42	-6	130,277	0.00%
2018/05/03	10	15.12	0	0.00	15.38	10	131,008	0.01%
2018/05/02	19	15.35	0	0.00	15.35	19	132,777	0.01%
2018/04/30	0	0.00	9	15.67	15.75	-9	134,059	-0.01%
2018/04/27	15	15.38	2	15.61	15.20	13	136,131	0.01%
2018/04/26	32	15.81	1	16.35	15.62	31	135,589	0.02%
2018/04/25	13	16.34	5	16.25	16.37	8	135,118	0.01%
2018/04/24	0	0.00	5	16.12	16.50	-5	136,091	0.00%
2018/04/23	20	15.40	32	15.57	15.60	-12	136,844	-0.01%
2018/04/20	10	15.52	5	15.83	15.41	5	137,056	0.00%
2018/04/19	0	0.00	37	15.76	15.90	-37	138,636	-0.03%
2018/04/18	56	15.32	26	15.47	15.26	30	138,235	0.02%
2018/04/17	1	15.70	10	15.77	15.48	-9	136,182	-0.01%
2018/04/16	73	16.02	100	16.09	15.70	-27	136,896	-0.02%
2018/04/13	7	16.65	0	0.00	16.60	7	135,236	0.01%
2018/04/11	100	17.10	37	17.06	17.27	63	133,696	0.05%
2018/04/10	0	0.00	13	16.54	16.54	-13	132,280	-0.01%
2018/04/09	62	16.19	78	16.32	16.24	-16	132,699	-0.01%
2018/04/03	28	16.03	83	16.10	16.02	-55	132,745	-0.04%
2018/04/02	8	16.77	1	16.74	16.53	7	132,166	0.01%
2018/03/31	19	16.66	4	16.65	16.66	15	132,403	0.01%
2018/03/30	9	16.64	24	16.81	16.79	-15	133,298	-0.01%
2018/03/29	47	15.93	53	16.06	16.25	-6	132,407	0.00%
2018/03/28	84	16.40	1	16.15	16.12	83	130,776	0.06%
2018/03/27	53	17.07	26	17.27	16.95	27	128,869	0.02%
2018/03/26	85	16.79	0	0.00	16.64	85	127,750	0.07%
2018/03/23	93	17.20	41	17.07	16.93	52	126,142	0.04%
2018/03/22	47	18.53	30	18.63	18.22	17	123,237	0.01%
2018/03/21	6	19.14	5	19.09	19.11	1	120,747	0.00%
2018/03/20	5	18.65	0	0.00	18.76	5	120,388	0.00%
2018/03/19	5	18.73	20	18.57	18.62	-15	120,399	-0.01%
2018/03/16	0	0.00	5	18.94	18.87	-5	120,090	0.00%
2018/03/15	51	18.98	15	18.97	18.91	36	120,345	0.03%
2018/03/14	36	18.73	30	18.65	18.63	6	120,001	0.00%
2018/03/13	20	19.16	5	19.14	19.14	15	119,443	0.01%
2018/03/12	10	19.34	5	19.55	19.29	5	120,065	0.00%
2018/03/09	20	19.14	0	0.00	19.13	20	119,413	0.02%
2018/03/08	10	18.70	15	18.96	18.97	-5	119,257	0.00%
2018/03/07	1	19.02	15	18.97	18.77	-14	118,700	-0.01%
2018/03/06	26	18.38	16	18.49	18.55	10	118,506	0.01%
2018/03/05	32	18.36	15	18.41	18.30	17	117,363	0.01%
2018/03/02	24	18.40	99	18.60	18.54	-75	117,111	-0.06%
2018/03/01	45	18.64	13	18.82	18.81	32	117,031	0.03%
2018/02/27	22	19.81	7	20.30	19.34	15	116,993	0.01%
2018/02/26	14	19.60	35	19.89	19.84	-21	117,310	-0.02%
2018/02/23	16	19.59	20	19.70	19.49	-4	116,864	0.00%
2018/02/22	14	19.34	0	0.00	19.34	14	117,160	0.01%
2018/02/21	6	19.25	35	19.20	19.53	-29	118,754	-0.02%
2018/02/12	28	17.59	111	17.71	17.63	-83	118,633	-0.07%	大賣/
2018/02/09	131	17.71	19	17.59	17.30	112	117,618	0.10%	大買/鉅額交易
2018/02/08	53	19.74	29	19.61	19.37	24	113,365	0.02%
2018/02/07	74	21.60	0	0.00	20.98	74	109,300	0.07%
2018/02/06	20	21.90	5	21.58	21.41	15	106,693	0.01%
2018/02/05	5	22.18	3	22.25	22.36	2	104,950	0.00%
2018/02/01	0	0.00	30	22.31	22.14	-30	104,254	-0.03%
2018/01/31	14	21.83	44	22.17	22.10	-30	104,104	-0.03%
2018/01/30	73	22.29	0	0.00	21.86	73	104,265	0.07%
2018/01/29	15	22.85	70	23.35	22.88	-55	102,000	-0.05%
2018/01/26	21	23.13	21	23.01	23.31	0	100,632	0.00%
2018/01/25	40	22.92	0	0.00	22.85	40	99,845	0.04%
2018/01/24	0	0.00	30	23.67	23.69	-30	98,579	-0.03%
2018/01/23	10	23.35	12	23.29	23.37	-2	96,613	0.00%
2018/01/19	0	0.00	11	22.78	22.81	-11	95,182	-0.01%
2018/01/17	0	0.00	2	22.34	22.20	-2	93,495	0.00%
2018/01/15	0	0.00	2	21.46	22.00	-2	90,428	0.00%
2018/01/12	0	0.00	5	21.20	21.16	-5	88,365	-0.01%
2018/01/11	1	20.90	55	20.98	20.83	-54	89,248	-0.06%
2018/01/09	5	20.40	5	20.40	20.45	0	87,502	0.00%
2018/01/08	0	0.00	15	20.01	20.00	-15	87,488	-0.02%
2018/01/04	1	19.83	0	0.00	19.85	1	86,292	0.00%
2018/01/03	2	19.73	21	19.77	19.90	-19	86,742	-0.02%
2018/01/02	0	0.00	5	19.63	19.69	-5	85,854	-0.01%